兆豐金 (2886)-元大-金華券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.25
漲跌
▼0.40
漲幅
-0.98%
成交量
26,938張
產業
上市金融類股
2986人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	1.4	40.30	1.2	40.55	40.25	0.2	20,273	0.00%
2024/06/25	0.3	40.47	8.2	40.62	40.65	-7.9	19,986	-0.04%
2024/06/24	2.2	40.25	0.2	40.00	40.35	2	19,613	0.01%
2024/06/21	0.2	39.94	2.2	40.09	40.00	-2	19,395	-0.01%
2024/06/20	1.3	39.99	0.5	39.96	40.00	0.8	19,042	0.00%
2024/06/19	0.2	40.04	0	40.05	39.95	0.2	19,032	0.00%
2024/06/18	0.1	39.85	4	40.01	40.10	-3.9	19,082	-0.02%
2024/06/17	2.1	39.70	3.1	39.80	39.80	-1	19,251	-0.01%
2024/06/14	0.3	39.54	17	39.37	39.55	-16.7	19,391	-0.09%
2024/06/13	1.3	39.49	2	39.45	39.45	-0.7	19,544	0.00%
2024/06/12	2.4	39.22	0	0.00	39.25	2.4	19,773	0.01%
2024/06/11	0.8	39.36	0	0.00	39.20	0.8	19,866	0.00%
2024/06/07	3.3	39.32	0	0.00	39.35	3.3	19,909	0.02%
2024/06/06	3.1	39.25	5.2	39.20	39.30	-2.2	19,861	-0.01%
2024/06/05	2.2	39.09	3	39.20	39.15	-0.8	19,817	0.00%
2024/06/04	5.1	39.01	1	39.15	39.15	4.1	19,962	0.02%
2024/06/03	3.3	39.04	0	0.00	39.30	3.3	19,892	0.02%
2024/05/31	14.2	38.98	3	39.05	39.05	11.2	19,805	0.06%
2024/05/30	23.3	38.89	10	38.95	38.90	13.3	18,996	0.07%
2024/05/29	71.4	39.26	13	39.07	39.00	58.4	18,643	0.31%
2024/05/28	2.2	39.81	2	39.85	39.80	0.2	18,178	0.00%
2024/05/27	13.2	39.91	3	39.92	39.80	10.2	18,285	0.06%
2024/05/24	1	40.10	0.4	40.10	40.00	0.6	18,034	0.00%
2024/05/23	1.2	40.15	0	0.00	40.10	1.2	18,019	0.01%
2024/05/22	4.4	40.58	0	0.00	40.55	4.4	17,925	0.02%
2024/05/21	0.7	40.57	21	40.60	40.60	-20.3	17,914	-0.11%
2024/05/20	5.2	40.70	0	0.00	40.80	5.2	17,919	0.03%
2024/05/17	0.2	40.80	0	0.00	40.85	0.2	17,850	0.00%
2024/05/16	0	0.00	0	41.00	40.80	0	17,819	0.00%
2024/05/15	0.3	40.75	0	41.00	40.85	0.3	17,673	0.00%
2024/05/14	1	40.75	1	40.84	40.50	0	17,719	0.00%
2024/05/13	1.3	40.98	12.1	40.92	41.05	-10.7	17,788	-0.06%
2024/05/10	7.3	40.80	1	40.75	40.95	6.3	17,739	0.04%
2024/05/09	8.6	40.72	0	41.00	40.65	8.6	17,745	0.05%
2024/05/08	0.2	40.95	1	41.15	41.10	-0.8	17,851	0.00%
2024/05/07	1.3	40.83	5	41.06	40.95	-3.7	17,770	-0.02%
2024/05/06	0.2	40.30	12.8	40.96	41.15	-12.7	17,490	-0.07%
2024/05/03	1.2	40.19	2.1	40.15	40.05	-0.9	17,157	-0.01%
2024/05/02	0.5	40.05	10.1	40.30	39.95	-9.6	17,077	-0.06%
2024/04/30	4.6	40.04	0.2	40.05	40.00	4.4	16,897	0.03%
2024/04/29	3.3	39.97	11	40.00	40.10	-7.7	16,832	-0.05%
2024/04/26	1.4	39.39	1.1	39.40	39.10	0.3	16,610	0.00%
2024/04/25	8.2	39.06	0	0.00	39.00	8.2	16,611	0.05%
2024/04/24	12.1	39.50	0	40.15	39.35	12.1	16,453	0.07%
2024/04/23	0.2	39.90	9.2	39.98	40.00	-9	16,372	-0.05%
2024/04/22	0.2	39.50	6	39.54	39.50	-5.8	16,309	-0.04%
2024/04/19	19.4	38.63	3	38.65	38.70	16.4	16,021	0.10%
2024/04/18	11.5	39.02	0	0.00	39.20	11.5	15,430	0.07%
2024/04/17	5.3	39.10	0.1	39.35	39.00	5.2	15,116	0.03%
2024/04/16	31.5	39.26	6	39.93	39.10	25.5	14,986	0.17%
2024/04/15	0.2	39.95	0	0.00	39.80	0.2	14,717	0.00%
2024/04/12	2.2	40.05	0	0.00	39.95	2.2	14,705	0.01%
2024/04/11	4.8	40.06	0.1	40.20	40.15	4.7	14,626	0.03%
2024/04/10	0.2	40.40	5.2	40.57	40.50	-5	14,593	-0.03%
2024/04/09	1.2	40.22	3.1	40.30	40.40	-1.9	14,693	-0.01%
2024/04/08	3.4	39.93	0	0.00	40.00	3.4	14,704	0.02%
2024/04/03	12.5	39.87	0	0.00	39.75	12.5	14,680	0.08%
2024/04/02	2	40.42	0	0.00	40.30	2	14,540	0.01%
2024/04/01	0	0.00	2	40.65	40.65	-2	14,572	-0.01%
2024/03/29	0.2	40.20	2	40.25	40.55	-1.8	14,511	-0.01%
2024/03/28	1.3	40.21	1	40.25	40.25	0.3	14,565	0.00%
2024/03/27	1.2	40.40	0	0.00	40.50	1.2	14,727	0.01%
2024/03/26	0.2	40.30	4	40.48	40.55	-3.8	15,005	-0.03%
2024/03/25	1.7	39.98	0	0.00	40.00	1.7	15,195	0.01%
2024/03/22	3.3	40.18	1	40.25	40.10	2.3	15,405	0.02%
2024/03/21	4.2	40.45	31.2	40.40	40.60	-27	15,569	-0.17%
2024/03/20	4.6	40.27	3	40.40	40.15	1.6	15,648	0.01%
2024/03/19	1.5	40.29	3	40.38	40.20	-1.5	15,610	-0.01%
2024/03/18	0.5	40.50	5.2	40.85	40.60	-4.7	15,526	-0.03%
2024/03/15	1.3	40.62	9.1	40.76	40.90	-7.8	15,449	-0.05%
2024/03/14	4.3	40.60	24	40.84	40.90	-19.7	15,200	-0.13%
2024/03/13	2.2	40.29	10.8	39.82	40.40	-8.6	15,074	-0.06%
2024/03/12	0.6	39.73	5	39.94	39.95	-4.4	14,927	-0.03%
2024/03/11	0.5	39.85	0	0.00	39.80	0.5	14,916	0.00%
2024/03/08	0.3	39.55	10.2	39.66	39.90	-9.9	14,852	-0.07%
2024/03/07	0.5	39.33	1	39.50	39.30	-0.5	14,753	0.00%
2024/03/06	0.2	39.20	9.5	39.45	39.40	-9.4	14,805	-0.06%
2024/03/05	0.3	39.00	10.3	39.11	39.05	-9.9	15,071	-0.07%
2024/03/04	0.2	38.65	6.4	38.78	38.80	-6.3	15,081	-0.04%
2024/03/01	4.2	38.65	2.1	38.65	38.55	2.1	15,193	0.01%
2024/02/29	0	0.00	2.1	38.55	38.70	-2.1	15,352	-0.01%
2024/02/27	3.1	38.24	0	0.00	38.20	3.1	15,108	0.02%
2024/02/26	0.2	38.35	0.1	38.30	38.15	0.1	15,073	0.00%
2024/02/23	13.5	38.34	2.1	38.40	38.30	11.4	15,106	0.08%
2024/02/22	5.1	38.49	4.1	38.40	38.55	1	15,450	0.01%
2024/02/21	1.4	38.35	0.1	38.50	38.35	1.3	15,496	0.01%
2024/02/20	2.1	38.55	2.1	38.50	38.60	0.1	15,621	0.00%
2024/02/19	0.4	38.28	5.5	38.31	38.40	-5	15,715	-0.03%
2024/02/16	15.7	37.99	21.1	37.90	37.90	-5.4	15,935	-0.03%
2024/02/15	3.7	37.68	3	37.88	37.80	0.7	15,919	0.00%
2024/02/05	2.7	37.75	1.1	37.75	37.60	1.6	15,773	0.01%
2024/02/02	0.7	37.86	2.2	37.90	37.90	-1.5	15,618	-0.01%
2024/02/01	3.3	37.72	1	37.75	37.90	2.3	15,619	0.01%
2024/01/31	24	37.67	4.1	37.60	37.65	19.8	15,520	0.13%
2024/01/30	1.2	37.92	0.1	38.05	37.90	1.1	15,321	0.01%
2024/01/29	1	38.35	1.1	38.26	38.35	-0.1	15,388	0.00%
2024/01/26	4.1	38.24	4.8	38.33	38.35	-0.7	15,517	0.00%
2024/01/25	10.9	37.95	0	0.00	37.80	10.9	15,589	0.07%
2024/01/24	3.7	37.96	0	0.00	37.85	3.7	15,625	0.02%
2024/01/23	0.4	37.99	0	0.00	37.85	0.4	15,667	0.00%
2024/01/22	0.2	38.10	2	38.05	38.10	-1.8	15,724	-0.01%
2024/01/19	3.3	37.68	0	0.00	37.90	3.3	15,657	0.02%
2024/01/18	2.3	37.57	1.1	37.52	37.80	1.1	15,700	0.01%
2024/01/17	10.6	37.80	3.4	37.70	37.30	7.1	15,688	0.05%
2024/01/16	2.1	38.77	1	38.70	38.60	1.1	15,125	0.01%
2024/01/12	1.1	38.87	0	0.00	39.05	1.1	15,260	0.01%
2024/01/11	0.1	39.30	5	39.35	39.20	-4.9	15,369	-0.03%
2024/01/10	0.1	39.29	0	0.00	39.35	0.1	15,431	0.00%
2024/01/09	0.1	39.35	3	39.50	39.45	-2.9	15,441	-0.02%
2024/01/08	0.2	39.35	18	39.43	39.45	-17.8	15,490	-0.12%
2024/01/05	0.2	38.95	0	0.00	38.95	0.2	15,419	0.00%
2024/01/04	0.1	38.80	0.6	38.80	38.75	-0.5	15,640	0.00%
2024/01/03	11.2	38.69	10.4	38.76	38.65	0.8	16,112	0.01%
2024/01/02	1.2	39.15	11	39.20	39.30	-9.8	16,065	-0.06%
2023/12/29	0.1	39.00	0	0.00	39.20	0.1	16,218	0.00%
2023/12/28	0.1	38.97	0	0.00	39.20	0.1	16,447	0.00%
2023/12/27	0.3	38.88	3	38.92	39.00	-2.7	16,501	-0.02%
2023/12/26	0.2	38.80	1	38.65	38.80	-0.8	16,510	-0.01%
2023/12/25	0.2	38.80	0.2	38.80	38.80	0	16,545	0.00%
2023/12/22	11.2	38.21	0.5	38.45	38.35	10.7	16,552	0.06%
2023/12/21	7.2	38.38	22	38.35	38.30	-14.8	16,414	-0.09%
2023/12/20	1.5	38.82	0	0.00	38.75	1.5	16,221	0.01%
2023/12/19	0.2	39.00	0	0.00	39.15	0.2	15,937	0.00%
2023/12/18	2.3	39.18	2	39.45	39.05	0.3	15,851	0.00%
2023/12/15	0.3	39.42	0	0.00	39.35	0.3	15,632	0.00%
2023/12/14	0	0.00	18	39.43	39.55	-18	15,426	-0.12%
2023/12/13	2	38.88	3.4	39.00	38.90	-1.4	15,271	-0.01%
2023/12/12	0	39.00	5	39.17	39.30	-5	15,627	-0.03%
2023/12/11	8.3	38.90	0	0.00	38.90	8.3	15,738	0.05%
2023/12/08	3	39.05	5.1	39.05	39.25	-2.1	15,673	-0.01%
2023/12/07	4.2	39.23	0.1	39.22	39.00	4.1	15,646	0.03%
2023/12/06	4	39.27	1	39.35	39.50	3	15,568	0.02%
2023/12/05	2.2	38.81	0.1	39.00	38.95	2.1	15,451	0.01%
2023/12/04	9.4	38.88	30.3	38.85	39.00	-20.9	15,441	-0.14%
2023/12/01	14.8	38.74	2	38.75	38.65	12.8	15,390	0.08%
2023/11/30	2	39.35	7	39.25	39.50	-5	15,252	-0.03%
2023/11/29	4.1	39.29	0	0.00	39.15	4.1	14,752	0.03%
2023/11/27	0	0.00	5	39.55	39.50	-5	14,793	-0.03%
2023/11/24	1.8	39.54	6	39.67	39.50	-4.2	14,710	-0.03%
2023/11/22	0	0.00	2.1	39.82	39.85	-2.1	14,889	-0.01%
2023/11/21	0	0.00	20.1	39.79	39.85	-20.1	14,979	-0.13%
2023/11/20	1	39.00	2	39.20	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	2	39.53	39.20	-2	14,847	-0.01%
2023/11/16	0	0.00	14.1	39.08	39.20	-14.1	14,951	-0.09%
2023/11/15	0	0.00	3.4	38.80	38.90	-3.4	14,922	-0.02%
2023/11/14	0	0.00	1.2	38.58	38.55	-1.2	14,816	-0.01%
2023/11/13	0.4	38.39	23	38.38	38.50	-22.6	15,132	-0.15%
2023/11/10	0	0.00	3	38.43	38.40	-3	15,575	-0.02%
2023/11/09	0	0.00	12	38.65	38.60	-12	15,772	-0.08%
2023/11/08	3	38.60	0	0.00	38.60	3	16,081	0.02%
2023/11/07	0	0.00	3	38.53	38.60	-3	16,234	-0.02%
2023/11/06	0	0.00	2	38.60	38.55	-2	16,788	-0.01%
2023/11/03	0	0.00	1.3	38.15	38.25	-1.3	17,039	-0.01%
2023/11/02	1	37.80	3	37.55	37.80	-2	17,100	-0.01%
2023/11/01	7	36.61	0	0.00	36.65	7	17,099	0.04%
2023/10/31	0	0.00	1	36.60	36.70	-1	17,296	-0.01%
2023/10/30	2	36.40	10	36.75	36.55	-8	17,622	-0.05%
2023/10/27	2	36.70	1.6	36.82	36.95	0.4	17,666	0.00%
2023/10/26	2	36.46	0	0.00	36.40	2	17,770	0.01%
2023/10/25	7	36.89	0.1	37.00	36.85	6.9	17,731	0.04%
2023/10/24	0	37.25	0	0.00	37.25	0	17,783	0.00%
2023/10/23	1.1	37.07	0	0.00	37.10	1.1	17,845	0.01%
2023/10/20	15.1	37.55	13	37.51	37.50	2.1	17,753	0.01%
2023/10/19	1.9	38.27	3	38.30	38.35	-1.1	17,724	-0.01%
2023/10/17	9.3	38.41	14	38.76	38.75	-4.7	18,022	-0.03%
2023/10/16	0	38.50	2.4	38.42	38.80	-2.4	18,266	-0.01%
2023/10/13	2	38.30	4	38.40	38.50	-2	18,569	-0.01%
2023/10/12	7	38.49	29.1	38.44	38.95	-22.1	18,639	-0.12%
2023/10/11	12	38.23	6.7	38.18	38.50	5.3	18,805	0.03%
2023/10/06	2.1	37.47	1	37.60	37.50	1.1	18,386	0.01%
2023/10/05	8	37.14	0	0.00	37.50	8	18,464	0.04%
2023/10/04	9.8	36.93	1.8	36.94	36.85	8	18,375	0.04%
2023/10/03	2	37.60	0	0.00	37.65	2	18,307	0.01%
2023/10/02	1	37.55	0.2	37.70	37.60	0.8	18,383	0.00%
2023/09/28	3.1	37.63	0	0.00	37.70	3.1	18,603	0.02%
2023/09/27	1.3	37.58	0	0.00	37.70	1.3	18,683	0.01%
2023/09/26	4	37.71	0	0.00	37.85	4	18,699	0.02%
2023/09/25	1	37.90	0	37.85	38.00	1	18,740	0.01%
2023/09/22	0	0.00	4.2	37.65	37.80	-4.2	18,886	-0.02%
2023/09/21	1	37.35	0	37.60	37.40	1	19,132	0.01%
2023/09/20	4	37.80	6	37.81	37.85	-2	19,056	-0.01%
2023/09/19	1	37.90	1	37.95	37.80	0	19,041	0.00%
2023/09/18	1	37.85	0.1	37.83	37.85	0.9	19,458	0.00%
2023/09/15	2	37.55	2.1	37.50	37.55	-0.1	19,904	0.00%
2023/09/14	1	36.80	3	37.27	37.50	-2	20,118	-0.01%
2023/09/13	5.8	36.53	11	36.51	36.60	-5.2	20,615	-0.03%
2023/09/12	0.3	36.25	0	0.00	36.55	0.3	21,369	0.00%
2023/09/11	0.3	36.18	0	0.00	36.20	0.3	21,421	0.00%
2023/09/08	0	35.85	0	0.00	36.10	0	21,446	0.00%
2023/09/07	4	35.86	0	0.00	35.85	4	21,518	0.02%
2023/09/06	13	35.69	0	0.00	35.55	13	21,561	0.06%
2023/09/05	1	36.05	0.5	36.15	36.00	0.5	21,536	0.00%
2023/09/01	5.1	35.97	0	0.00	36.00	5.1	21,781	0.02%
2023/08/31	13.3	36.02	0	0.00	35.90	13.3	21,912	0.06%
2023/08/30	5	36.42	1	36.60	36.45	4	21,926	0.02%
2023/08/29	2.1	36.35	3.5	36.32	36.60	-1.5	22,085	-0.01%
2023/08/28	17	36.39	10.2	35.96	36.20	6.8	22,043	0.03%
2023/08/25	9	35.72	0	0.00	35.65	9	23,055	0.04%
2023/08/24	2	35.92	5	35.85	35.85	-3	23,169	-0.01%
2023/08/23	16	35.28	1	35.20	35.30	15	23,178	0.06%
2023/08/22	4.1	35.27	1	35.25	35.30	3.1	23,393	0.01%
2023/08/21	16.2	35.65	0	0.00	35.60	16.2	23,406	0.07%
2023/08/18	2.2	35.57	2	36.15	35.70	0.2	23,507	0.00%
2023/08/17	6.2	35.54	0	0.00	35.65	6.2	23,564	0.03%
2023/08/16	7.7	35.77	5.1	35.75	35.80	2.5	23,481	0.01%
2023/08/15	3.1	36.88	1	36.85	36.60	2.1	23,258	0.01%
2023/08/14	17.7	36.89	1	37.00	37.05	16.7	23,301	0.07%
2023/08/11	1.2	37.81	5	37.86	37.65	-3.8	23,226	-0.02%
2023/08/10	15.2	37.94	0.6	38.01	38.10	14.6	23,226	0.06%
2023/08/09	1	39.55	0.1	39.65	39.95	0.9	22,699	0.00%
2023/08/08	8	39.73	0	0.00	39.70	8	22,368	0.04%
2023/08/07	1.1	39.77	6	39.80	39.95	-4.9	22,204	-0.02%
2023/08/04	1.2	39.41	0	0.00	39.60	1.2	22,156	0.01%
2023/08/02	14.1	39.88	0.1	39.95	39.60	14	22,017	0.06%
2023/08/01	0.3	40.30	15	40.45	40.60	-14.7	21,645	-0.07%
2023/07/31	0	0.00	1.8	40.18	40.25	-1.8	21,455	-0.01%
2023/07/28	5	39.94	0	0.00	40.05	5	21,395	0.02%
2023/07/27	1	39.85	12.5	40.02	40.10	-11.5	21,291	-0.05%
2023/07/26	0.8	39.65	8.1	39.65	39.65	-7.2	21,117	-0.03%
2023/07/25	0	39.00	0.1	39.05	39.15	0	21,019	0.00%
2023/07/24	2	38.85	1.1	39.00	39.00	0.9	21,001	0.00%
2023/07/21	0	0.00	3	39.30	39.35	-3	20,838	-0.01%
2023/07/20	4	39.11	7.2	39.11	39.35	-3.2	20,622	-0.02%
2023/07/19	15	38.97	0	0.00	38.85	15	20,258	0.07%
2023/07/18	6	38.85	3.5	39.23	39.30	2.5	19,941	0.01%
2023/07/17	1.4	38.89	5.1	38.82	38.90	-3.7	19,518	-0.02%
2023/07/14	0	0.00	11	38.86	38.90	-11	19,445	-0.06%
2023/07/13	0	38.10	2	38.30	38.10	-2	19,291	-0.01%
2023/07/11	2.2	37.46	4	37.33	37.65	-1.8	19,165	-0.01%
2023/07/10	2.2	36.93	1	36.90	36.85	1.2	19,130	0.01%
2023/07/07	10.1	36.92	0	0.00	37.30	10.1	18,927	0.05%
2023/07/06	4	37.64	0	0.00	37.45	4	18,779	0.02%
2023/07/05	0	38.30	2	38.25	38.25	-2	18,477	-0.01%
2023/07/04	1	38.40	0	0.00	38.50	1	18,339	0.01%
2023/07/03	0	0.00	0.4	38.25	38.30	-0.4	18,344	0.00%
2023/06/30	0	38.44	5.1	38.34	38.20	-5	18,353	-0.03%
2023/06/29	0	0.00	1.1	38.38	38.55	-1.1	18,106	-0.01%
2023/06/28	0	0.00	6.5	37.91	37.95	-6.5	17,841	-0.04%
2023/06/27	3.4	37.59	7.3	37.60	37.55	-3.9	17,730	-0.02%
2023/06/26	0	0.00	0.1	37.80	37.75	-0.1	17,674	0.00%
2023/06/21	0	0.00	61	37.50	37.75	-61	17,161	-0.36%
2023/06/20	0	0.00	2.3	37.13	37.45	-2.3	16,697	-0.01%
2023/06/19	1	36.65	0	0.00	37.00	1	16,116	0.01%
2023/06/16	15.2	37.01	6	37.05	36.80	9.2	15,447	0.06%
2023/06/15	2.1	37.48	0	0.00	37.40	2.1	14,684	0.01%
2023/06/14	21.4	37.55	3	37.67	37.50	18.4	14,689	0.13%
2023/06/13	20	37.68	1.1	37.86	37.75	18.9	14,804	0.13%
2023/06/12	1	37.60	2	37.95	37.65	-1	14,842	-0.01%
2023/06/09	1.6	37.40	7	37.52	37.65	-5.4	14,902	-0.04%
2023/06/08	0	0.00	4.1	37.17	37.30	-4.1	14,936	-0.03%
2023/06/07	0.5	36.80	3.1	36.92	37.00	-2.5	14,963	-0.02%
2023/06/06	11	36.52	1	36.70	36.50	10	14,914	0.07%
2023/06/05	0	36.65	4	36.80	36.70	-4	14,944	-0.03%
2023/06/02	2.3	36.17	0	0.00	36.10	2.3	14,646	0.02%
2023/06/01	4	35.66	3	35.75	35.85	1	14,499	0.01%
2023/05/31	1.2	35.85	0.5	36.05	35.80	0.7	14,471	0.01%
2023/05/30	1	36.00	0	0.00	36.20	1	13,547	0.01%
2023/05/29	1	35.90	0.1	36.10	36.20	0.9	13,613	0.01%
2023/05/26	2.4	35.89	17	36.03	36.15	-14.7	13,663	-0.11%
2023/05/25	2	35.55	0	0.00	36.20	2	13,443	0.01%
2023/05/24	7.1	35.74	0	0.00	35.90	7.1	13,268	0.05%
2023/05/23	0.1	35.95	0	0.00	36.20	0.1	13,034	0.00%
2023/05/22	3	36.05	2.1	36.10	36.20	0.9	12,883	0.01%
2023/05/19	1.1	35.94	1	35.90	36.00	0.1	12,639	0.00%
2023/05/18	0	0.00	7.9	35.79	35.95	-7.9	12,805	-0.06%
2023/05/17	0	35.60	0	0.00	35.60	0	12,683	0.00%
2023/05/16	0	0.00	7	34.89	35.15	-7	12,549	-0.06%
2023/05/15	0	34.40	0	0.00	34.50	0	12,561	0.00%
2023/05/12	4.1	34.45	0	0.00	34.30	4.1	12,592	0.03%
2023/05/11	0.3	34.70	4	34.89	34.80	-3.7	12,485	-0.03%
2023/05/10	0.1	34.71	2	34.68	34.80	-1.9	12,598	-0.02%
2023/05/08	0	34.35	2	34.35	34.30	-2	12,549	-0.02%
2023/05/05	0.1	34.30	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	0	0.00	5	34.27	34.30	-5	12,849	-0.04%
2023/05/03	0	34.15	3	34.18	34.15	-3	12,946	-0.02%
2023/05/02	0	34.05	0.4	34.05	34.10	-0.3	13,197	0.00%
2023/04/28	0	0.00	0.6	34.00	34.05	-0.6	13,735	0.00%
2023/04/27	0	33.90	0	0.00	33.85	0	13,802	0.00%
2023/04/26	4	33.85	0	0.00	34.00	4	13,872	0.03%
2023/04/25	0	33.97	0	0.00	33.90	0	13,859	0.00%
2023/04/24	1	34.00	0	0.00	34.10	1	13,867	0.01%
2023/04/21	0.1	33.98	5	33.95	34.05	-4.9	13,960	-0.03%
2023/04/20	0	33.95	1	33.70	33.90	-1	14,036	-0.01%
2023/04/19	1.1	34.02	0	0.00	34.05	1.1	14,263	0.01%
2023/04/18	3	34.15	14.5	34.09	34.20	-11.5	14,198	-0.08%
2023/04/17	0.4	33.55	0.2	33.50	33.45	0.2	14,151	0.00%
2023/04/14	0	0.00	1	33.35	33.45	-1	14,201	-0.01%
2023/04/13	0	0.00	2	33.25	33.30	-2	14,120	-0.01%
2023/04/11	0	0.00	2	33.10	33.15	-2	14,175	-0.01%
2023/04/10	0	0.00	0.2	33.15	33.00	-0.2	14,129	0.00%
2023/04/07	2	32.80	0	33.00	32.80	2	14,130	0.01%
2023/04/06	0	0.00	1	32.85	33.00	-1	14,133	-0.01%
2023/03/31	0	32.90	0	0.00	33.00	0	14,047	0.00%
2023/03/30	9	32.69	3	32.78	32.70	6	13,920	0.04%
2023/03/29	5	32.80	0	0.00	32.80	5	13,958	0.04%
2023/03/28	0	32.98	0	0.00	32.85	0	14,078	0.00%
2023/03/27	1	32.90	0	0.00	33.05	1	14,139	0.01%
2023/03/24	2	33.05	0	0.00	33.10	2	14,325	0.01%
2023/03/23	0	0.00	4	33.01	33.15	-4	14,387	-0.03%
2023/03/22	4	32.70	1	32.65	32.70	3	14,542	0.02%
2023/03/21	2	32.25	2	32.30	32.20	0	14,762	0.00%
2023/03/20	5.1	31.94	2	31.88	32.00	3.1	14,798	0.02%
2023/03/17	1.3	31.87	2	32.10	31.75	-0.7	14,817	0.00%
2023/03/16	13.7	31.62	0	0.00	31.65	13.7	14,785	0.09%
2023/03/15	19.6	32.17	0	0.00	32.00	19.6	14,750	0.13%
2023/03/14	3.6	32.16	0	0.00	32.10	3.6	14,753	0.02%
2023/03/13	4.3	32.45	1.3	32.41	32.55	3	14,625	0.02%
2023/03/10	8.5	32.66	1	32.65	32.65	7.5	14,645	0.05%
2023/03/09	2.6	33.06	0	0.00	32.95	2.6	14,749	0.02%
2023/03/08	0.1	33.30	2	33.48	33.30	-1.9	15,331	-0.01%
2023/03/07	0	0.00	1	33.15	33.15	-1	15,349	-0.01%
2023/03/06	7.1	32.87	1	33.05	32.95	6.1	15,488	0.04%
2023/03/03	6	32.87	2.1	32.81	32.80	4	15,532	0.03%
2023/03/02	3.2	33.09	0	0.00	32.95	3.2	15,707	0.02%
2023/03/01	6	32.65	5.1	33.50	33.70	0.9	15,720	0.01%
2023/02/24	3.2	33.47	0	0.00	33.30	3.2	15,527	0.02%
2023/02/23	3.1	33.73	0.1	33.85	33.65	3	15,376	0.02%
2023/02/22	8	33.25	1	33.70	33.80	7	15,585	0.04%
2023/02/21	1	33.70	3	33.70	33.65	-2	15,604	-0.01%
2023/02/20	1	33.95	1	34.00	34.05	0	15,875	0.00%
2023/02/17	0	0.00	0	33.40	33.50	0	16,016	0.00%
2023/02/16	4.6	33.37	0	0.00	33.40	4.6	16,297	0.03%
2023/02/15	4.4	33.37	6.3	33.44	33.40	-1.8	16,273	-0.01%
2023/02/14	10.1	33.55	1	33.40	33.55	9.1	16,268	0.06%
2023/02/13	5.7	33.03	4	32.94	33.30	1.7	16,281	0.01%
2023/02/10	0	0.00	1.8	32.62	32.60	-1.8	16,211	-0.01%
2023/02/09	1.1	32.15	0	0.00	32.10	1.1	16,282	0.01%
2023/02/08	3.1	32.14	0	0.00	32.15	3.1	16,434	0.02%
2023/02/07	1	32.20	1	32.30	32.25	0	16,442	0.00%
2023/02/06	1.2	32.14	3.1	32.25	32.10	-1.9	16,602	-0.01%
2023/02/03	1.5	32.55	0	0.00	32.45	1.5	16,761	0.01%
2023/02/02	0	0.00	1	32.60	32.85	-1	16,812	-0.01%
2023/02/01	3.4	32.03	0	0.00	32.60	3.4	16,658	0.02%
2023/01/31	1	32.35	1	32.25	31.95	0	16,717	0.00%
2023/01/30	1.4	32.36	15	32.58	32.60	-13.6	16,634	-0.08%
2023/01/17	0	32.10	37.1	31.95	32.00	-37.1	16,306	-0.23%
2023/01/16	1	31.90	0.4	31.95	32.00	0.6	16,381	0.00%
2023/01/13	1	31.70	0.6	31.70	31.65	0.4	16,508	0.00%
2023/01/12	5.5	31.50	0	0.00	31.45	5.5	16,953	0.03%
2023/01/11	0.4	31.55	0	0.00	31.45	0.4	17,110	0.00%
2023/01/10	0	0.00	2	31.60	31.75	-2	17,218	-0.01%
2023/01/09	1	31.45	4	31.49	31.70	-3	17,325	-0.02%
2023/01/06	2.1	30.98	0	31.05	30.95	2.1	17,451	0.01%
2023/01/05	0	0.00	8	30.83	31.10	-8	17,784	-0.04%
2023/01/04	2	30.30	0	0.00	30.40	2	17,687	0.01%
2023/01/03	4	30.15	1	30.35	30.50	3	17,997	0.02%
2022/12/30	0.5	30.55	0	0.00	30.35	0.5	18,034	0.00%
2022/12/29	3.2	30.26	0	0.00	30.25	3.2	18,080	0.02%
2022/12/28	3	30.53	0	0.00	30.50	3	18,140	0.02%
2022/12/27	0	30.80	0	0.00	30.65	0	18,372	0.00%
2022/12/23	2	30.45	0	0.00	30.55	2	19,127	0.01%
2022/12/21	4	30.49	0	0.00	30.50	4	20,038	0.02%
2022/12/20	4.1	30.45	0	0.00	30.65	4.1	20,406	0.02%
2022/12/19	3	30.57	0	0.00	30.65	3	20,429	0.01%
2022/12/16	2.1	30.81	0	0.00	30.80	2.1	20,388	0.01%
2022/12/13	3.4	30.85	0	0.00	30.80	3.4	20,352	0.02%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	2	31.13	0	0.00	31.15	2	20,470	0.01%
2022/12/08	0.3	30.91	0.2	30.85	31.10	0.1	20,527	0.00%
2022/12/06	7.1	30.94	0	0.00	30.95	7.1	20,487	0.03%
2022/12/05	1	31.10	0.1	31.20	31.05	0.9	20,419	0.00%
2022/12/02	4.1	31.19	0	0.00	31.10	4.1	20,398	0.02%
2022/12/01	23	31.68	0	0.00	31.55	23	20,356	0.11%
2022/11/30	2.3	31.62	0.2	31.70	32.00	2.1	20,110	0.01%
2022/11/29	0	0.00	6.2	31.21	31.50	-6.2	19,455	-0.03%
2022/11/28	0.2	30.85	0.6	31.20	30.95	-0.4	19,341	0.00%
2022/11/25	2.2	31.38	0	0.00	31.35	2.2	19,307	0.01%
2022/11/24	1	31.30	35.1	31.31	31.65	-34	19,324	-0.18%
2022/11/23	0.6	31.25	0	0.00	31.10	0.6	19,207	0.00%
2022/11/22	1.1	30.80	0	30.90	30.90	1	19,133	0.01%
2022/11/21	0	30.35	0	0.00	30.55	0	19,065	0.00%
2022/11/18	8.2	30.19	0	0.00	30.20	8.2	19,009	0.04%
2022/11/17	0	0.00	0.2	30.70	30.85	-0.2	18,811	0.00%
2022/11/16	1	31.00	0	0.00	30.85	1	18,830	0.01%
2022/11/15	1.2	31.11	0.3	31.30	31.15	0.9	18,676	0.00%
2022/11/14	5.4	31.15	1.3	31.20	31.30	4.1	18,526	0.02%
2022/11/11	0.3	30.85	6	30.82	30.85	-5.8	18,307	-0.03%
2022/11/10	0.6	30.17	0.2	30.30	30.00	0.4	18,057	0.00%
2022/11/09	0.5	30.60	0	0.00	30.50	0.5	18,077	0.00%
2022/11/08	30.2	30.30	1	30.40	30.40	29.2	18,099	0.16%
2022/11/07	3	30.03	0	0.00	30.20	3	18,153	0.02%
2022/11/04	35	28.91	0	0.00	29.55	35	18,558	0.19%
2022/11/03	0	29.25	0	0.00	29.10	0	19,100	0.00%
2022/11/02	0.2	29.57	1	29.40	29.35	-0.8	19,330	0.00%
2022/11/01	3	29.67	0.3	29.80	29.75	2.7	19,212	0.01%
2022/10/31	11	30.09	0	0.00	29.90	11	19,108	0.06%
2022/10/28	0.1	29.85	0	0.00	29.80	0.1	19,148	0.00%
2022/10/27	15.1	30.27	0	0.00	29.70	15.1	19,203	0.08%
2022/10/26	1.1	30.01	2	30.00	30.15	-0.9	19,123	0.00%
2022/10/24	6	29.73	1	29.75	29.60	5	18,984	0.03%
2022/10/21	1.6	29.68	1.1	29.70	29.70	0.5	18,949	0.00%
2022/10/20	7.6	29.28	0	0.00	29.20	7.6	18,830	0.04%
2022/10/19	7.1	29.22	0	0.00	29.00	7.1	18,464	0.04%
2022/10/18	1.1	29.31	0	0.00	29.70	1.1	18,376	0.01%
2022/10/17	5.2	29.13	0	0.00	29.25	5.2	18,298	0.03%
2022/10/14	7.1	29.56	0.1	29.65	29.40	7	18,135	0.04%
2022/10/13	8.5	29.73	5	29.55	29.75	3.5	17,917	0.02%
2022/10/12	0.6	30.17	1	30.10	30.25	-0.4	17,555	0.00%
2022/10/11	8.7	30.14	0	0.00	30.05	8.7	17,569	0.05%
2022/10/07	3.6	31.00	0	0.00	31.00	3.6	17,288	0.02%
2022/10/06	3	31.30	4.1	31.16	31.35	-1.1	17,249	-0.01%
2022/10/05	8.5	31.09	0	0.00	30.85	8.5	17,419	0.05%
2022/10/04	1	30.70	0	0.00	30.70	1	17,385	0.01%
2022/10/03	7.7	30.72	1	30.65	30.65	6.7	17,214	0.04%
2022/09/30	7.1	31.21	1	31.15	31.15	6.1	16,923	0.04%
2022/09/29	5.3	31.67	3	31.87	31.80	2.3	16,572	0.01%
2022/09/28	4.5	31.55	1.4	31.92	31.95	3.2	16,247	0.02%
2022/09/27	12.3	32.61	0	0.00	32.45	12.3	15,819	0.08%
2022/09/26	0.8	33.62	1	33.35	33.35	-0.2	15,591	0.00%
2022/09/23	0.1	33.95	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	3.5	33.76	3	33.75	33.65	0.5	15,719	0.00%
2022/09/21	2.7	34.36	3	34.33	34.25	-0.4	15,675	0.00%
2022/09/20	3.3	34.64	0.3	34.75	34.45	3.1	15,555	0.02%
2022/09/19	0.4	34.65	0	0.00	34.45	0.4	15,640	0.00%
2022/09/16	1.8	34.55	0.6	34.80	34.50	1.3	15,802	0.01%
2022/09/15	5	34.50	0	0.00	34.55	5	15,945	0.03%
2022/09/14	0.1	34.95	5	34.80	34.75	-4.9	16,493	-0.03%
2022/09/13	4.2	35.10	0	0.00	35.05	4.2	17,128	0.02%
2022/09/12	0	0.00	1	35.45	35.55	-1	17,740	-0.01%
2022/09/08	3.1	34.90	1	34.90	35.00	2.1	18,634	0.01%
2022/09/07	2.4	34.88	1	34.90	34.95	1.4	18,810	0.01%
2022/09/06	0.1	35.40	1.3	35.36	35.35	-1.3	19,000	-0.01%
2022/09/05	6.8	34.98	2	34.98	35.30	4.8	19,127	0.03%
2022/09/02	5.1	35.04	4	35.10	35.00	1.1	19,485	0.01%
2022/09/01	0.2	35.30	0	0.00	35.15	0.2	19,537	0.00%
2022/08/30	2.1	35.50	0	0.00	35.45	2.1	19,466	0.01%
2022/08/29	0	0.00	0.1	35.70	35.50	-0.1	19,511	0.00%
2022/08/26	1	35.75	0	0.00	35.85	1	19,708	0.01%
2022/08/24	1.1	35.12	0	0.00	35.10	1.1	19,915	0.01%
2022/08/23	7.6	35.38	0	0.00	35.20	7.6	20,507	0.04%
2022/08/22	0	0.00	8	35.50	35.80	-8	20,648	-0.04%
2022/08/19	4.1	35.89	0	0.00	35.80	4.1	20,714	0.02%
2022/08/18	1	35.90	0	0.00	36.05	1	20,785	0.00%
2022/08/17	6.5	35.65	5	35.65	35.75	1.5	20,909	0.01%
2022/08/16	6	35.72	0	0.00	35.80	6	20,895	0.03%
2022/08/15	5.1	35.60	0	0.00	35.60	5.1	21,009	0.02%
2022/08/12	2.3	35.65	22	35.97	35.70	-19.8	21,088	-0.09%
2022/08/11	47.4	35.74	13	35.84	35.80	34.4	21,153	0.16%
2022/08/10	13.4	37.18	9	37.07	37.20	4.3	20,871	0.02%
2022/08/09	9	37.01	8.2	36.96	36.90	0.8	20,432	0.00%
2022/08/08	3	35.87	5	35.85	36.00	-2	20,328	-0.01%
2022/08/05	1.3	35.96	1	35.90	35.85	0.3	20,596	0.00%
2022/08/04	3	35.60	0	0.00	35.65	3	20,844	0.01%
2022/08/03	1	35.55	8	35.55	35.60	-7	20,975	-0.03%
2022/08/02	2	35.28	1	35.36	35.70	1	21,221	0.00%
2022/08/01	2	35.50	0.8	35.65	35.55	1.2	21,482	0.01%
2022/07/29	1.2	35.23	1	35.85	35.40	0.2	21,867	0.00%
2022/07/28	2.2	35.43	8	35.50	35.60	-5.8	22,055	-0.03%
2022/07/27	0	0.00	1	35.15	35.15	-1	22,041	0.00%
2022/07/26	1	34.65	0.1	34.75	34.60	0.9	22,016	0.00%
2022/07/25	1.5	34.61	0.2	34.68	34.45	1.3	22,072	0.01%
2022/07/22	6	34.70	0.1	34.70	34.90	6	22,258	0.03%
2022/07/21	4.1	34.41	0	0.00	34.45	4.1	22,434	0.02%
2022/07/20	1	34.00	0	34.45	34.15	1	22,622	0.00%
2022/07/19	0.2	34.17	0.2	34.30	34.15	0	22,813	0.00%
2022/07/18	1.1	33.88	0	0.00	34.15	1.1	23,120	0.00%
2022/07/15	13.3	34.04	3	34.10	33.90	10.3	23,350	0.04%
2022/07/14	8.1	34.75	13	34.78	34.55	-4.9	23,643	-0.02%
2022/07/13	13	34.81	43	34.74	34.85	-30	23,883	-0.13%
2022/07/12	14.7	33.57	1.1	33.51	33.45	13.6	24,119	0.06%
2022/07/11	1.4	34.68	10	34.30	34.30	-8.6	24,310	-0.04%
2022/07/08	0.3	35.23	2	35.10	35.05	-1.7	24,688	-0.01%
2022/07/07	12	34.92	9	34.93	35.15	3	24,896	0.01%
2022/07/06	31	35.18	1	35.20	35.20	30	24,949	0.12%
2022/07/05	0.1	35.80	0.2	35.70	35.55	-0.1	25,090	0.00%
2022/07/04	12	35.48	1	35.75	35.75	11	25,235	0.04%
2022/07/01	0.2	35.36	0	0.00	35.25	0.2	25,807	0.00%
2022/06/30	7.1	35.41	0.1	35.65	35.30	7	25,991	0.03%
2022/06/29	1.8	35.79	0	0.00	35.70	1.8	26,007	0.01%
2022/06/27	5	36.45	4	36.53	36.20	1	26,224	0.00%
2022/06/24	0	0.00	13.1	36.24	36.15	-13.1	26,116	-0.05%
2022/06/23	11.1	35.17	60	36.04	35.35	-48.9	26,141	-0.19%
2022/06/22	30.3	35.14	20	35.78	35.40	10.3	25,980	0.04%
2022/06/21	1	35.94	78.8	35.80	35.60	-77.8	25,464	-0.31%
2022/06/20	1.2	35.37	65	35.40	34.60	-63.9	25,138	-0.25%
2022/06/17	14.5	35.34	4.3	35.42	35.30	10.1	24,571	0.04%
2022/06/16	2.1	36.20	0	0.00	36.15	2.1	23,715	0.01%
2022/06/15	1.5	36.27	0	0.00	36.20	1.5	23,985	0.01%
2022/06/14	0.2	36.90	0.7	36.45	36.90	-0.5	24,039	0.00%
2022/06/13	7.8	36.11	1	35.85	36.50	6.8	24,410	0.03%
2022/06/10	0.2	37.09	2	37.00	37.10	-1.8	24,131	-0.01%
2022/06/09	0.3	37.29	0	0.00	37.15	0.3	24,116	0.00%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	3.2	37.61	0	0.00	37.70	3.2	24,006	0.01%
2022/06/06	3	37.15	3	37.15	37.80	0	23,969	0.00%
2022/06/02	6.1	37.80	0	0.00	37.90	6.1	24,002	0.03%
2022/06/01	2.1	38.28	1	38.70	38.20	1.1	24,290	0.00%
2022/05/31	0.3	38.30	1	38.25	38.75	-0.7	24,270	0.00%
2022/05/30	1	37.90	3	38.13	38.45	-2	23,672	-0.01%
2022/05/27	0	0.00	5	37.80	37.95	-5	23,513	-0.02%
2022/05/26	5	37.41	0	0.00	37.30	5	23,592	0.02%
2022/05/25	70	37.34	10	37.45	37.60	60	23,940	0.25%
2022/05/24	6.1	37.25	0	0.00	37.20	6.1	24,068	0.03%
2022/05/23	5.5	37.33	3	37.50	37.20	2.5	24,135	0.01%
2022/05/20	10	37.15	0	0.00	37.10	10	24,334	0.04%
2022/05/19	5.2	36.63	0	0.00	36.60	5.2	24,357	0.02%
2022/05/18	10.1	36.80	0	0.00	37.50	10.1	24,200	0.04%
2022/05/17	4.2	36.53	0	0.00	36.45	4.2	24,032	0.02%
2022/05/16	8.1	36.62	0	0.00	36.90	8.1	23,972	0.03%
2022/05/13	1.4	36.90	0	0.00	36.95	1.4	23,752	0.01%
2022/05/12	10.4	37.30	5	37.38	37.00	5.4	23,630	0.02%
2022/05/11	1.2	37.98	3	38.00	38.35	-1.8	23,358	-0.01%
2022/05/10	19.2	37.78	7	38.20	38.20	12.2	23,272	0.05%
2022/05/09	28.5	38.38	6	38.38	38.00	22.5	23,158	0.10%
2022/05/06	22.3	38.88	4.3	39.20	39.35	18	23,304	0.08%
2022/05/05	30.2	40.34	2	40.20	39.85	28.2	23,268	0.12%
2022/05/04	5	40.69	1	40.70	40.85	4	22,935	0.02%
2022/05/03	23.2	41.04	0	0.00	40.85	23.2	23,115	0.10%
2022/04/29	5.1	41.25	1.2	41.15	41.60	3.9	23,151	0.02%
2022/04/28	4.1	40.93	0	0.00	41.00	4.1	23,189	0.02%
2022/04/27	8	41.77	10	41.76	41.60	-2	22,990	-0.01%
2022/04/26	1	41.80	8.2	41.95	41.95	-7.2	22,892	-0.03%
2022/04/25	6.1	41.23	4	41.45	41.55	2.1	22,814	0.01%
2022/04/22	2.1	41.06	11	41.18	41.55	-8.9	22,680	-0.04%
2022/04/21	9	40.88	14	40.78	41.00	-5	22,660	-0.02%
2022/04/20	2.1	41.14	23	41.44	41.75	-20.9	22,756	-0.09%
2022/04/19	8	41.52	2	41.55	41.50	6	22,593	0.03%
2022/04/18	17	41.61	32.4	41.84	41.90	-15.4	22,623	-0.07%
2022/04/15	12.1	43.03	6	43.08	42.85	6.1	22,231	0.03%
2022/04/14	8.4	43.22	1	43.05	43.10	7.4	22,188	0.03%
2022/04/13	7.3	44.40	9	44.91	44.95	-1.7	21,917	-0.01%
2022/04/12	5.1	44.50	1	44.55	44.45	4.1	21,815	0.02%
2022/04/11	11.8	44.51	14.5	44.59	44.65	-2.7	21,804	-0.01%
2022/04/08	5.2	44.25	2	43.80	44.35	3.2	21,693	0.01%
2022/04/07	3.2	44.98	3	44.48	44.10	0.2	21,521	0.00%
2022/04/06	0.2	43.50	205	43.06	44.05	-204.8	20,847	-0.98%	大賣/鉅額交易
2022/04/01	1.2	43.06	1	42.81	43.10	0.2	20,525	0.00%
2022/03/31	1	42.70	5	42.50	42.90	-4	20,361	-0.02%
2022/03/30	2	41.98	0	0.00	42.25	2	20,140	0.01%
2022/03/29	5.2	42.06	1	42.00	42.00	4.2	20,062	0.02%
2022/03/28	1.2	41.64	5	41.90	42.40	-3.8	20,106	-0.02%
2022/03/25	5	41.77	7	42.09	42.20	-2	20,005	-0.01%
2022/03/24	4	42.19	1	42.25	42.25	3	19,863	0.02%
2022/03/23	14.1	41.94	2.6	42.33	42.35	11.5	20,104	0.06%
2022/03/22	0	0.00	3	41.07	41.15	-3	19,934	-0.02%
2022/03/21	0	0.00	2.1	40.55	40.60	-2.1	19,757	-0.01%
2022/03/18	7	40.47	13.2	40.50	40.45	-6.2	19,688	-0.03%
2022/03/17	7.9	39.99	12	40.03	40.05	-4.1	19,291	-0.02%
2022/03/16	10.1	38.94	34.1	38.95	39.50	-24	19,042	-0.13%
2022/03/15	1.1	38.42	11	38.51	38.60	-9.9	18,592	-0.05%
2022/03/14	1.1	38.20	4	38.20	38.50	-2.9	18,718	-0.02%
2022/03/11	0.2	38.00	1	38.05	37.95	-0.8	18,809	0.00%
2022/03/10	0.9	38.03	3.3	37.82	38.25	-2.4	18,971	-0.01%
2022/03/09	6.1	37.70	7	37.76	37.40	-0.9	18,913	0.00%
2022/03/08	6.3	37.45	56	37.45	37.35	-49.7	18,855	-0.26%
2022/03/07	17.5	37.23	3	37.38	37.65	14.5	18,541	0.08%
2022/03/04	1	37.65	4.5	37.91	38.00	-3.5	18,838	-0.02%
2022/03/03	2	38.05	2	38.03	38.10	0	18,849	0.00%
2022/03/02	1.6	37.95	1	37.90	38.10	0.6	19,001	0.00%
2022/03/01	11	38.15	0	0.00	38.20	11	18,897	0.06%
2022/02/25	3.2	37.46	0	0.00	37.60	3.2	18,700	0.02%
2022/02/24	2.1	37.63	0.2	37.75	37.70	1.8	18,282	0.01%
2022/02/23	3.5	37.89	3	37.65	38.05	0.5	18,069	0.00%
2022/02/22	10.6	37.47	1	37.35	37.60	9.6	17,974	0.05%
2022/02/21	10.3	37.80	0	38.10	38.00	10.2	17,683	0.06%
2022/02/18	26.2	38.15	0	0.00	38.10	26.2	17,511	0.15%
2022/02/17	7.1	38.11	0	0.00	38.40	7.1	17,574	0.04%
2022/02/16	30.1	38.36	0	0.00	38.20	30.1	17,532	0.17%
2022/02/15	4.2	38.27	0	0.00	38.10	4.2	17,393	0.02%
2022/02/14	6	38.19	1	38.30	38.45	5	17,356	0.03%
2022/02/11	0	0.00	1	38.65	38.80	-1	17,366	-0.01%
2022/02/10	0.3	38.56	1	38.30	38.70	-0.7	17,302	0.00%
2022/02/09	0.4	38.85	0.1	38.85	38.80	0.3	17,119	0.00%
2022/02/08	1.8	38.48	9	38.84	38.95	-7.2	16,979	-0.04%
2022/02/07	0.4	37.70	12	37.33	38.00	-11.6	16,457	-0.07%
2022/01/26	1.1	36.90	0	0.00	36.95	1.1	16,120	0.01%
2022/01/25	5.1	36.44	0	0.00	36.90	5.1	16,116	0.03%
2022/01/24	1	36.65	6	36.87	36.90	-5	15,849	-0.03%
2022/01/21	2.4	36.63	0	0.00	36.85	2.4	15,865	0.02%
2022/01/19	2.2	36.93	21	36.85	37.00	-18.8	15,589	-0.12%
2022/01/18	4.4	36.99	2	37.00	37.25	2.4	15,666	0.02%
2022/01/17	3.1	36.98	0	0.00	37.05	3.1	15,532	0.02%
2022/01/14	1.1	37.22	4	37.53	37.45	-2.9	15,445	-0.02%
2022/01/13	13	37.32	25	37.48	37.85	-12	15,365	-0.08%
2022/01/12	1.1	36.90	1	36.70	37.00	0.1	14,982	0.00%
2022/01/11	0	0.00	11	36.58	37.00	-11	14,812	-0.07%
2022/01/10	12	35.95	5.9	36.13	36.15	6.1	14,715	0.04%
2022/01/07	5.1	36.35	5	36.10	36.20	0.1	14,676	0.00%
2022/01/05	4.1	35.35	1	35.40	35.55	3.1	14,401	0.02%
2022/01/04	3	35.28	2.3	35.46	35.55	0.7	14,513	0.00%
2022/01/03	4.2	35.36	13	35.33	35.35	-8.9	14,429	-0.06%
2021/12/30	0	0.00	1	35.65	35.55	-1	14,371	-0.01%
2021/12/29	1.1	35.55	2.4	35.60	35.60	-1.4	14,475	-0.01%
2021/12/28	12.1	35.45	0	0.00	35.60	12.1	14,534	0.08%
2021/12/27	1	35.35	0	0.00	35.60	1	14,543	0.01%
2021/12/24	2.3	35.37	3	35.50	35.50	-0.7	14,759	0.00%
2021/12/23	3.1	35.50	0	0.00	35.50	3.1	14,804	0.02%
2021/12/22	1.2	35.71	0	0.00	35.65	1.2	14,903	0.01%
2021/12/21	0.2	35.83	0	0.00	35.75	0.2	14,792	0.00%
2021/12/20	1.1	35.70	2	35.70	36.00	-0.9	14,718	-0.01%
2021/12/17	10	35.25	100.1	35.65	35.90	-90.1	14,516	-0.62%
2021/12/16	0	0.00	12.1	35.50	35.60	-12.1	14,226	-0.09%
2021/12/15	10.1	35.20	0	0.00	35.20	10.1	14,286	0.07%
2021/12/14	3	35.15	5	35.13	35.40	-2	14,568	-0.01%
2021/12/13	2.1	35.55	46	35.61	35.50	-43.9	14,534	-0.30%
2021/12/10	0	0.00	6	35.45	35.65	-6	14,470	-0.04%
2021/12/09	0.2	35.05	1	35.20	35.30	-0.8	14,411	-0.01%
2021/12/08	0.1	35.05	12.1	35.16	35.20	-12	14,402	-0.08%
2021/12/07	4	34.68	24	35.04	35.10	-20	14,249	-0.14%
2021/12/06	4	34.21	3	34.47	34.60	1	14,035	0.01%
2021/12/03	1.3	34.16	0	0.00	34.15	1.3	13,963	0.01%
2021/12/02	2.2	34.01	1	34.00	34.25	1.2	13,859	0.01%
2021/12/01	0.2	34.17	0	0.00	34.15	0.2	13,857	0.00%
2021/11/30	1.1	33.71	0	0.00	34.20	1.1	14,025	0.01%
2021/11/29	9	33.83	0	0.00	33.90	9	13,373	0.07%
2021/11/26	25.5	33.93	2	34.00	33.90	23.5	13,316	0.18%
2021/11/25	2	34.20	5	34.15	34.50	-3	13,369	-0.02%
2021/11/24	1	34.35	3.2	34.37	34.35	-2.2	13,445	-0.02%
2021/11/23	1.1	34.01	5	34.10	34.10	-3.9	13,526	-0.03%
2021/11/22	2.2	34.23	0	0.00	34.15	2.2	13,527	0.02%
2021/11/19	0.1	34.65	1	34.70	34.65	-0.9	13,484	-0.01%
2021/11/18	1	34.50	14	34.54	34.70	-13	13,414	-0.10%
2021/11/17	15.3	34.20	2	34.15	34.20	13.3	13,571	0.10%
2021/11/16	5	33.95	10	34.05	34.20	-5	13,654	-0.04%
2021/11/15	0	0.00	4	33.85	33.95	-4	13,736	-0.03%
2021/11/12	1	33.80	0	0.00	33.90	1	13,847	0.01%
2021/11/11	14.2	33.74	2	33.70	33.80	12.2	14,108	0.09%
2021/11/10	5.1	33.95	25.9	33.97	34.00	-20.8	14,362	-0.14%
2021/11/08	2.9	33.61	0	0.00	33.60	2.9	15,869	0.02%
2021/11/05	0	0.00	11	33.55	33.70	-11	16,463	-0.07%
2021/11/04	1	33.35	15	33.32	33.45	-14	16,617	-0.08%
2021/11/02	0.5	33.30	11	33.35	33.30	-10.5	17,037	-0.06%
2021/11/01	1.1	33.31	1	33.30	33.30	0.1	17,036	0.00%
2021/10/29	1.1	33.20	5	33.30	33.40	-4	17,140	-0.02%
2021/10/27	0.3	33.40	2	33.38	33.35	-1.7	17,331	-0.01%
2021/10/26	3	33.50	16	33.33	33.45	-13	17,520	-0.07%
2021/10/25	3	33.00	11	33.08	33.10	-8	17,345	-0.05%
2021/10/22	0	0.00	15.1	33.02	33.05	-15.1	17,462	-0.09%
2021/10/21	1.1	32.86	25	32.96	32.95	-23.9	17,366	-0.14%
2021/10/20	0	0.00	2	32.88	32.90	-2	17,206	-0.01%
2021/10/19	0.1	32.85	0.5	32.90	32.75	-0.4	17,208	0.00%
2021/10/18	0	0.00	25	32.69	32.95	-25	17,240	-0.15%
2021/10/15	1	32.35	1	32.35	32.50	0	17,178	0.00%
2021/10/14	1.1	32.50	1	32.55	32.30	0.1	17,136	0.00%
2021/10/13	16	32.37	0	0.00	32.50	16	17,222	0.09%
2021/10/12	17	31.99	0	0.00	32.45	17	17,261	0.10%
2021/10/08	2.2	32.26	0	0.00	32.25	2.2	17,140	0.01%
2021/10/07	0	0.00	3	32.43	32.40	-3	17,250	-0.02%
2021/10/06	5	31.97	8	32.20	32.25	-3	17,271	-0.02%
2021/10/05	9	32.01	8	32.08	32.05	1	17,257	0.01%
2021/10/04	11	32.00	19.1	32.06	32.10	-8.1	17,264	-0.05%
2021/10/01	2.2	31.89	2.5	32.06	32.05	-0.3	17,277	0.00%
2021/09/30	5	32.05	0	0.00	32.05	5	17,102	0.03%
2021/09/29	6.5	32.08	0	0.00	32.05	6.5	17,088	0.04%
2021/09/28	1.7	32.26	4	32.35	32.40	-2.3	16,926	-0.01%
2021/09/27	1	32.35	3	32.38	32.35	-2	16,971	-0.01%
2021/09/23	0	0.00	2	32.28	32.40	-2	17,042	-0.01%
2021/09/22	8	31.99	1	31.90	32.10	7	17,109	0.04%
2021/09/17	0.1	32.35	20	32.43	32.15	-19.9	16,856	-0.12%
2021/09/16	2	32.35	22.5	32.35	32.35	-20.5	16,641	-0.12%
2021/09/15	0	0.00	0.5	32.45	32.35	-0.5	16,725	0.00%
2021/09/14	0.4	32.55	0	0.00	32.50	0.4	16,823	0.00%
2021/09/13	1.1	32.31	0	0.00	32.30	1.1	16,868	0.01%
2021/09/10	2	32.33	3	32.40	32.45	-1	17,008	-0.01%
2021/09/09	1.1	32.32	0	0.00	32.30	1.1	17,295	0.01%
2021/09/08	10.3	32.26	2	32.33	32.50	8.3	17,339	0.05%
2021/09/07	1.2	32.36	1	32.30	32.45	0.2	17,478	0.00%
2021/09/06	5	32.49	2	32.55	32.50	3	17,514	0.02%
2021/09/03	0.4	32.45	2	32.50	32.55	-1.6	17,499	-0.01%
2021/09/02	3.3	32.08	0	0.00	32.10	3.3	17,474	0.02%
2021/09/01	2.2	32.51	11	32.50	32.55	-8.8	17,573	-0.05%
2021/08/31	1	32.40	1	32.80	32.80	0	17,556	0.00%
2021/08/30	5	32.00	4	32.01	32.45	1	17,459	0.01%
2021/08/26	0.1	31.55	1	31.35	31.45	-0.9	17,412	-0.01%
2021/08/25	1.1	31.32	3	31.35	31.45	-1.9	17,546	-0.01%
2021/08/24	0.5	31.30	0	0.00	31.35	0.5	17,544	0.00%
2021/08/23	3.4	31.20	2	31.10	31.05	1.4	17,640	0.01%
2021/08/20	0.4	31.55	21	31.35	31.45	-20.6	17,588	-0.12%
2021/08/19	4.1	31.33	31	31.26	31.30	-26.9	18,782	-0.14%
2021/08/18	4	31.38	0	0.00	31.45	4	18,614	0.02%
2021/08/17	2	31.08	0	0.00	31.45	2	18,568	0.01%
2021/08/16	6.2	30.95	10	30.95	31.05	-3.8	18,418	-0.02%
2021/08/13	8.4	31.05	0	0.00	31.05	8.4	18,336	0.05%
2021/08/12	64.6	30.77	0	0.00	30.70	64.6	18,211	0.35%
2021/08/11	4	33.06	118	33.05	33.05	-114	16,812	-0.68%	大賣/鉅額交易
2021/08/10	2.1	33.03	4	33.05	33.05	-1.9	16,424	-0.01%
2021/08/09	2	32.98	5	33.00	33.20	-3	16,576	-0.02%
2021/08/06	7	33.15	3	33.22	33.20	4	16,638	0.02%
2021/08/05	11	33.06	0	0.00	33.15	11	16,933	0.06%
2021/08/04	33	33.10	0	0.00	33.15	33	17,814	0.19%
2021/08/02	36.7	33.00	0	0.00	33.00	36.7	18,285	0.20%
2021/07/30	2	32.98	0.2	33.05	33.10	1.8	18,291	0.01%
2021/07/28	0.1	33.03	4.3	33.01	33.00	-4.2	18,372	-0.02%
2021/07/27	2	33.00	2	33.00	33.05	0	18,538	0.00%
2021/07/26	1.5	32.99	0	0.00	33.00	1.5	18,744	0.01%
2021/07/23	2	33.00	204	33.05	33.10	-202	18,947	-1.07%	大賣/鉅額交易
2021/07/22	1	33.05	104	33.00	33.05	-103	19,057	-0.54%	大賣/鉅額交易
2021/07/21	1	32.80	1	32.75	32.90	0	19,085	0.00%
2021/07/20	4.2	32.82	0	0.00	32.80	4.2	19,171	0.02%
2021/07/16	1.5	32.93	17	32.89	33.00	-15.5	19,269	-0.08%
2021/07/15	0.1	32.95	3	32.85	32.85	-2.9	19,247	-0.02%
2021/07/14	3.4	32.82	0	0.00	32.95	3.4	19,311	0.02%
2021/07/13	0	0.00	1	32.90	32.95	-1	19,513	-0.01%
2021/07/12	1.1	32.85	2	32.85	32.80	-0.9	19,630	0.00%
2021/07/09	16	32.58	0	0.00	32.90	16	19,566	0.08%
2021/07/08	4	32.71	0	0.00	32.80	4	19,595	0.02%
2021/07/07	10.1	32.62	0	0.00	32.80	10.1	19,619	0.05%
2021/07/06	6.1	32.78	0	0.00	32.85	6.1	19,628	0.03%
2021/07/05	1	32.70	1	32.65	32.75	0	19,692	0.00%
2021/07/02	0.1	32.60	1	32.60	32.55	-0.9	19,697	0.00%
2021/07/01	1.1	32.61	0	0.00	32.65	1.1	19,794	0.01%
2021/06/30	0	0.00	0.9	32.85	32.85	-0.9	19,828	0.00%
2021/06/29	4.1	32.59	1	32.55	32.55	3.1	19,923	0.02%
2021/06/28	5.1	32.77	0	0.00	32.75	5.1	19,955	0.03%
2021/06/24	0.1	32.70	0	0.00	32.60	0.1	20,068	0.00%
2021/06/23	0	0.00	2	32.70	32.75	-2	20,104	-0.01%
2021/06/22	2	32.60	1	32.65	32.50	1	20,037	0.00%
2021/06/21	8.7	32.58	0	0.00	32.50	8.7	20,002	0.04%
2021/06/18	0.1	32.80	0	0.00	32.75	0.1	19,936	0.00%
2021/06/17	0.5	32.95	0	0.00	32.90	0.5	19,727	0.00%
2021/06/16	0.1	32.80	0	0.00	33.00	0.1	20,206	0.00%
2021/06/15	2	32.80	8	32.75	32.75	-6	20,264	-0.03%
2021/06/11	6.1	32.95	1	32.90	32.90	5.1	20,597	0.02%
2021/06/10	0	0.00	1	33.10	33.10	-1	20,815	0.00%
2021/06/09	5.1	32.77	0	0.00	32.95	5.1	20,929	0.02%
2021/06/08	1	33.00	0	0.00	33.10	1	20,863	0.00%
2021/06/07	0	0.00	2	33.00	33.10	-2	21,359	-0.01%
2021/06/04	3	32.95	0	0.00	33.00	3	21,510	0.01%
2021/06/03	4.1	32.96	0.5	33.00	33.00	3.6	22,265	0.02%
2021/06/02	2	33.05	1	32.95	33.15	1	22,516	0.00%
2021/06/01	0.1	33.00	3	33.00	33.00	-2.9	22,540	-0.01%
2021/05/31	2.1	33.00	47	33.05	33.10	-44.9	22,750	-0.20%
2021/05/28	0.3	33.02	11	32.96	33.10	-10.7	22,825	-0.05%
2021/05/27	0	0.00	17	33.06	33.20	-17	22,860	-0.07%
2021/05/26	1	32.80	0	0.00	32.75	1	22,117	0.00%
2021/05/25	0	0.00	1	32.70	32.70	-1	22,351	0.00%
2021/05/24	0	0.00	3	32.32	32.60	-3	22,629	-0.01%
2021/05/21	2	32.43	4	32.46	32.50	-2	22,754	-0.01%
2021/05/20	1	31.90	1	32.00	32.10	0	22,754	0.00%
2021/05/19	2	31.90	129.2	31.95	32.10	-127.2	22,779	-0.56%	大賣/鉅額交易
2021/05/18	0	0.00	5.3	31.82	32.00	-5.3	22,779	-0.02%
2021/05/17	130	31.46	4	31.13	31.10	126	23,242	0.54%	大買/鉅額交易
2021/05/14	0	0.00	65	31.64	31.70	-65	23,015	-0.28%
2021/05/13	12	31.15	11	31.25	31.40	1	22,822	0.00%
2021/05/12	20	31.24	40.2	31.38	31.35	-20.2	22,400	-0.09%
2021/05/11	7.1	32.60	0	0.00	32.45	7.1	21,610	0.03%
2021/05/10	1.2	33.00	29	32.97	33.00	-27.8	21,379	-0.13%
2021/05/07	1	32.50	1	32.60	32.60	0	21,463	0.00%
2021/05/05	1	32.00	0	0.00	32.05	1	21,653	0.00%
2021/05/04	6.1	32.27	13	32.15	32.10	-6.9	21,666	-0.03%
2021/05/03	6.1	32.51	6	32.52	32.45	0.1	21,595	0.00%
2021/04/29	2	32.65	2	32.60	32.65	0	21,595	0.00%
2021/04/28	1	32.30	2	32.40	32.60	-1	21,534	0.00%
2021/04/27	1	32.50	3	32.60	32.60	-2	21,879	-0.01%
2021/04/26	1	32.35	2	32.60	32.60	-1	21,884	0.00%
2021/04/23	2.2	32.25	3	32.25	32.25	-0.8	21,909	0.00%
2021/04/22	0	0.00	22	32.26	32.35	-22	22,079	-0.10%
2021/04/21	3.2	32.37	11	32.35	32.30	-7.8	22,100	-0.04%
2021/04/20	0	0.00	1	32.55	32.55	-1	22,124	0.00%
2021/04/19	5.4	32.34	5.3	32.46	32.45	0.1	22,066	0.00%
2021/04/16	3.3	32.00	6	32.00	32.05	-2.7	21,903	-0.01%
2021/04/14	11	31.92	0	0.00	31.90	11	22,428	0.05%
2021/04/13	0	0.00	22.3	31.89	31.85	-22.3	22,576	-0.10%
2021/04/12	1	31.45	4	31.63	31.65	-3	22,591	-0.01%
2021/04/09	5.1	31.66	21	31.65	31.55	-15.9	22,695	-0.07%
2021/04/08	0.1	31.85	32.5	31.77	31.75	-32.4	22,730	-0.14%
2021/04/07	1	31.90	3.1	31.90	32.00	-2.1	22,994	-0.01%
2021/04/06	1.1	31.90	11	32.00	32.00	-9.9	22,931	-0.04%
2021/04/01	0	0.00	12	31.89	31.90	-12	22,878	-0.05%
2021/03/31	2	31.80	3.1	31.82	31.90	-1.1	22,720	0.00%
2021/03/30	0	0.00	4	31.76	31.80	-4	22,603	-0.02%
2021/03/29	0	0.00	16	31.68	31.80	-16	22,576	-0.07%
2021/03/26	1	31.50	3.1	31.65	31.60	-2.1	22,619	-0.01%
2021/03/25	3	31.45	8	31.54	31.60	-5	22,670	-0.02%
2021/03/24	0	0.00	2	31.30	31.40	-2	22,776	-0.01%
2021/03/23	13	31.13	4	31.25	31.35	9	22,833	0.04%
2021/03/22	6	30.96	6	31.25	31.25	0	22,895	0.00%
2021/03/19	61.1	31.16	2	31.15	31.05	59.1	22,830	0.26%
2021/03/18	3.1	31.42	2	31.50	31.40	1.1	22,448	0.00%
2021/03/17	1.5	31.42	4	31.30	31.45	-2.5	22,362	-0.01%
2021/03/16	36	31.26	19.1	31.27	31.35	16.9	22,106	0.08%
2021/03/15	9	31.02	27	31.02	31.00	-18	22,104	-0.08%
2021/03/12	14.1	30.55	2	30.55	30.65	12.1	22,176	0.05%
2021/03/11	0	0.00	26.1	30.92	30.75	-26.1	22,324	-0.12%
2021/03/10	23	30.59	52	30.50	30.60	-29	21,966	-0.13%
2021/03/09	1.1	30.25	64	30.39	30.60	-62.9	21,704	-0.29%
2021/03/08	14	29.99	60	29.95	29.90	-46	20,961	-0.22%
2021/03/05	2	29.73	3	29.68	29.70	-1	20,676	0.00%
2021/03/04	40.2	29.58	2	29.45	29.60	38.2	21,324	0.18%
2021/03/03	23.1	29.75	11	29.71	29.75	12.1	21,188	0.06%
2021/03/02	2	29.65	0	0.00	29.65	2	21,078	0.01%
2021/02/26	9.4	29.38	1	29.30	29.20	8.4	20,886	0.04%
2021/02/25	9	29.58	161	29.52	29.65	-152	20,367	-0.75%	大賣/鉅額交易
2021/02/24	15.2	29.66	10	29.65	29.30	5.2	20,198	0.03%
2021/02/23	0	0.00	5	29.44	29.55	-5	19,864	-0.03%
2021/02/22	25	29.14	2	29.10	29.10	23	19,714	0.12%
2021/02/19	13.2	29.09	0	0.00	29.15	13.2	19,719	0.07%
2021/02/18	3	29.28	8	29.25	29.25	-5	19,756	-0.03%
2021/02/17	12	29.15	35	29.19	29.40	-23	19,819	-0.12%
2021/02/05	6.1	28.80	0	0.00	28.80	6.1	19,267	0.03%
2021/02/04	9	28.86	0	0.00	28.80	9	19,237	0.05%
2021/02/02	1	28.80	2	28.85	28.70	-1	19,882	-0.01%
2021/02/01	143	28.63	0	0.00	28.65	143	19,843	0.72%	大買/鉅額交易
2021/01/29	20.4	28.33	20	28.50	28.15	0.4	19,797	0.00%
2021/01/28	29.1	28.62	0	0.00	28.55	29.1	19,365	0.15%
2021/01/27	8	28.76	0	0.00	28.70	8	19,074	0.04%
2021/01/26	17	28.73	3	28.75	28.70	14	19,014	0.07%
2021/01/25	5	28.79	0	0.00	28.85	5	18,887	0.03%
2021/01/22	7	28.62	2	28.65	28.60	5	18,839	0.03%
2021/01/21	4.2	28.79	3	28.90	28.70	1.2	18,765	0.01%
2021/01/20	24.2	28.77	2.3	28.86	28.70	21.9	18,680	0.12%
2021/01/19	13	29.09	19.3	29.10	29.10	-6.3	18,242	-0.03%
2021/01/18	32.5	29.09	0	0.00	29.15	32.5	18,216	0.18%
2021/01/15	15.1	29.39	1	29.45	29.30	14.1	18,020	0.08%
2021/01/14	47	29.65	1	29.60	29.75	46	17,846	0.26%
2021/01/13	1	29.75	6	29.69	29.80	-5	17,733	-0.03%
2021/01/12	3	29.75	0	0.00	29.75	3	17,692	0.02%
2021/01/11	2	30.00	45	29.95	30.05	-43	17,618	-0.24%
2021/01/08	0	29.80	11	29.95	30.00	-11	17,529	-0.06%
2021/01/07	1	29.80	19	29.75	29.75	-18	17,196	-0.10%
2021/01/06	8	29.53	1	29.50	29.45	7	17,057	0.04%
2021/01/04	29	29.80	2	29.83	29.90	27	16,891	0.16%
2020/12/31	1.6	29.85	30	29.90	29.80	-28.4	16,735	-0.17%
2020/12/30	1	29.80	11	29.75	29.90	-10	16,621	-0.06%
2020/12/28	52	29.30	2	29.45	29.55	50	16,548	0.30%
2020/12/25	0.1	29.45	0	0.00	29.35	0.1	16,562	0.00%
2020/12/24	0	0.00	2	29.40	29.45	-2	16,820	-0.01%
2020/12/23	0.1	29.45	2	29.30	29.45	-1.9	16,965	-0.01%
2020/12/22	0	0.00	1	29.55	29.65	-1	17,276	-0.01%
2020/12/21	0	0.00	8	29.54	29.65	-8	17,882	-0.04%
2020/12/18	1	29.40	0	0.00	29.50	1	18,359	0.01%
2020/12/17	2	29.45	3	29.47	29.50	-1	18,815	-0.01%
2020/12/16	1	29.15	0.1	29.25	29.40	0.9	19,116	0.00%
2020/12/15	0.1	29.15	25	29.00	29.05	-24.9	19,420	-0.13%
2020/12/14	0	0.00	3	29.38	29.30	-3	19,468	-0.02%
2020/12/11	0	0.00	15	29.18	29.30	-15	19,387	-0.08%
2020/12/10	2.8	28.85	3	28.75	28.80	-0.3	19,320	0.00%
2020/12/09	5	28.82	1	28.85	28.75	4	19,367	0.02%
2020/12/08	28.2	28.66	107	28.71	28.70	-78.8	19,386	-0.41%	大賣/
2020/12/07	42.4	29.01	0	0.00	29.00	42.4	19,258	0.22%
2020/12/04	11	29.10	0	0.00	29.10	11	19,194	0.06%
2020/12/03	0	29.25	1.3	29.13	29.20	-1.2	19,139	-0.01%
2020/12/01	2	29.03	6.7	28.99	29.15	-4.7	19,683	-0.02%
2020/11/30	17.1	28.94	48	28.93	28.45	-30.9	19,832	-0.16%
2020/11/27	2.2	29.13	0	0.00	29.10	2.2	19,444	0.01%
2020/11/26	2	29.20	1	29.20	29.30	1	19,899	0.01%
2020/11/25	4	29.26	2	29.30	29.25	2	20,048	0.01%
2020/11/24	13.1	29.42	0	0.00	29.30	13.1	20,230	0.06%
2020/11/23	3.3	29.65	1	29.60	29.70	2.3	20,407	0.01%
2020/11/20	0.1	29.55	1	29.55	29.55	-1	20,574	0.00%
2020/11/19	0.1	29.60	3	29.60	29.60	-2.9	20,887	-0.01%
2020/11/18	3	29.50	8	29.57	29.65	-5	21,018	-0.02%
2020/11/17	10	29.37	1	29.40	29.45	9	21,084	0.04%
2020/11/16	3	29.23	5	29.38	29.45	-2	21,632	-0.01%
2020/11/13	4	29.20	4	29.23	29.35	0	21,736	0.00%
2020/11/12	14.1	29.29	4	29.35	29.20	10.1	21,959	0.05%
2020/11/11	1	29.45	12	29.50	29.70	-11	22,202	-0.05%
2020/11/10	5	28.92	46	28.92	29.00	-41	22,067	-0.19%
2020/11/09	0	0.00	2	28.70	28.75	-2	23,084	-0.01%
2020/11/06	5	28.49	2	28.45	28.50	3	23,482	0.01%
2020/11/05	7	28.36	2	28.43	28.40	5	23,750	0.02%
2020/11/04	3	28.12	3	28.07	28.10	0	23,992	0.00%
2020/11/03	2	27.95	12	27.97	28.10	-10	24,295	-0.04%
2020/11/02	0	0.00	3	27.75	27.95	-3	24,410	-0.01%
2020/10/30	6	27.56	0	0.00	27.55	6	24,502	0.02%
2020/10/29	5.7	27.57	0	0.00	27.50	5.7	24,416	0.02%
2020/10/28	8.1	27.65	0	0.00	27.65	8.1	24,577	0.03%
2020/10/27	14	27.71	0	0.00	27.70	14	24,763	0.06%
2020/10/26	3	27.83	1	27.80	27.80	2	24,894	0.01%
2020/10/23	29	27.69	0	0.00	27.75	29	25,043	0.12%
2020/10/22	5	27.65	0	0.00	27.80	5	25,260	0.02%
2020/10/21	6	27.70	0	0.00	27.65	6	25,517	0.02%
2020/10/20	14	27.74	1	27.70	27.70	13	25,763	0.05%
2020/10/19	6	27.80	0	0.00	27.80	6	25,840	0.02%
2020/10/16	11	27.85	1	27.75	27.70	10	26,062	0.04%
2020/10/15	32	27.78	2	27.75	27.75	30	26,233	0.11%
2020/10/14	11	28.04	1	28.15	28.00	10	26,361	0.04%
2020/10/13	11	28.15	2	28.20	28.15	9	26,492	0.03%
2020/10/12	1	28.10	3	28.10	28.25	-2	26,770	-0.01%
2020/10/08	7	27.92	4	27.90	28.00	3	26,916	0.01%
2020/10/07	3	27.90	0	0.00	27.95	3	27,013	0.01%
2020/10/06	3	27.92	2	27.95	27.95	1	27,117	0.00%
2020/10/05	4	27.89	0	0.00	27.80	4	27,188	0.01%
2020/09/29	9	27.88	19	27.89	27.80	-10	27,367	-0.04%
2020/09/28	9	27.78	12	27.82	27.90	-3	27,419	-0.01%
2020/09/25	15	27.44	5	27.48	27.45	10	27,437	0.04%
2020/09/24	54	27.08	1	27.00	27.00	53	27,342	0.19%
2020/09/23	52	27.55	1	27.50	27.50	51	26,687	0.19%
2020/09/22	37	27.94	2	27.85	27.85	35	26,163	0.13%
2020/09/21	126	28.29	3	28.25	28.20	123	25,733	0.48%	大買/鉅額交易
2020/09/18	150	28.52	0	0.00	28.45	150	25,577	0.59%	大買/鉅額交易
2020/09/17	11	28.63	2	28.55	28.55	9	25,219	0.04%
2020/09/16	10	28.66	0	0.00	28.75	10	25,209	0.04%
2020/09/15	10	28.56	0	0.00	28.65	10	25,323	0.04%
2020/09/14	2	28.58	9	28.60	28.65	-7	25,653	-0.03%
2020/09/11	150	28.58	0	0.00	28.65	150	25,641	0.58%	大買/鉅額交易
2020/09/10	6	28.63	3	28.60	28.75	3	25,499	0.01%
2020/09/09	18	28.65	4	28.65	28.75	14	25,415	0.06%
2020/09/08	46	28.89	0	0.00	28.85	46	25,333	0.18%
2020/09/07	11	28.80	0	0.00	28.85	11	25,489	0.04%
2020/09/04	22	28.67	1	28.70	28.65	21	25,553	0.08%
2020/09/03	3	28.80	1	28.80	28.90	2	25,240	0.01%
2020/09/02	29	28.89	0	0.00	28.90	29	25,171	0.12%
2020/09/01	68.1	29.13	1	29.25	29.05	67.1	24,950	0.27%
2020/08/31	66	29.31	0	0.00	29.25	66	24,540	0.27%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	19	29.49	1	29.55	29.40	18	24,516	0.07%
2020/08/26	17	29.54	0	0.00	29.55	17	24,287	0.07%
2020/08/25	14	29.52	0	0.00	29.50	14	24,164	0.06%
2020/08/24	2	29.53	1	29.55	29.60	1	24,129	0.00%
2020/08/21	20	29.54	0	0.00	29.60	20	24,031	0.08%
2020/08/20	36	29.51	2	29.70	29.40	34	23,806	0.14%
2020/08/19	43	30.08	0	0.00	29.90	43	23,199	0.19%
2020/08/18	15	29.94	43	29.90	29.95	-28	22,898	-0.12%
2020/08/17	21	29.97	1	30.05	30.00	20	22,763	0.09%
2020/08/14	54	30.05	0	0.00	30.05	54	22,434	0.24%
2020/08/13	59.1	30.26	0	0.00	30.40	59.1	22,193	0.27%
2020/08/12	0	0.00	6	32.38	32.35	-6	21,244	-0.03%
2020/08/11	3	32.45	23	32.49	32.45	-20	20,911	-0.10%
2020/08/10	100	32.46	2	32.45	32.50	98	20,871	0.47%
2020/08/07	2	32.48	3	32.45	32.45	-1	20,842	0.00%
2020/08/06	4	32.35	1	32.30	32.45	3	20,618	0.01%
2020/08/05	43	32.25	0	0.00	32.20	43	20,644	0.21%
2020/08/04	1	32.10	0	0.00	32.25	1	20,709	0.00%
2020/08/03	4	32.08	7	32.14	32.10	-3	20,809	-0.01%
2020/07/31	2	32.28	6	32.33	32.35	-4	20,784	-0.02%
2020/07/30	0	0.00	4	32.06	32.35	-4	20,763	-0.02%
2020/07/29	1	32.15	12	32.23	32.20	-11	20,772	-0.05%
2020/07/28	302	31.62	1	31.65	31.65	301	21,003	1.43%	大買/鉅額交易
2020/07/27	17	31.81	2	32.10	31.60	15	21,244	0.07%
2020/07/24	1	32.30	1	32.20	32.15	0	21,410	0.00%
2020/07/23	3	32.72	3	32.77	32.70	0	21,395	0.00%
2020/07/22	0	0.00	54	32.67	32.70	-54	21,462	-0.25%
2020/07/21	2	32.55	253	32.50	32.55	-251	21,480	-1.17%	大賣/鉅額交易
2020/07/20	2	32.30	4	32.41	32.45	-2	21,511	-0.01%
2020/07/17	0	0.00	0.2	32.15	32.25	-0.2	21,447	0.00%
2020/07/16	1	32.05	0	0.00	32.15	1	21,627	0.00%
2020/07/15	1	32.05	1	32.20	32.15	0	21,502	0.00%
2020/07/14	5	32.23	3	32.20	32.20	2	21,428	0.01%
2020/07/13	1	32.05	11	32.00	32.05	-10	21,593	-0.05%
2020/07/10	2	32.10	2	32.00	32.00	0	21,779	0.00%
2020/07/09	0	0.00	13	32.22	32.25	-13	21,974	-0.06%
2020/07/08	0	0.00	1	32.10	32.05	-1	21,952	0.00%
2020/07/07	2	31.80	10.2	31.89	32.00	-8.2	22,004	-0.04%
2020/07/06	2.1	31.76	37	31.80	31.95	-34.9	21,866	-0.16%
2020/07/03	8	31.73	3	31.77	31.55	5	21,985	0.02%
2020/07/02	0	0.00	2	31.50	31.55	-2	22,111	-0.01%
2020/07/01	1	31.25	0	0.00	31.25	1	22,415	0.00%
2020/06/30	1.2	31.01	0	0.00	30.90	1.2	22,555	0.01%
2020/06/29	13	30.90	2	31.00	30.90	11	22,655	0.05%
2020/06/24	1	31.15	0	0.00	31.25	1	22,652	0.00%
2020/06/23	3	31.10	0	0.00	31.15	3	22,886	0.01%
2020/06/22	18.2	31.16	2	31.25	31.15	16.2	23,174	0.07%
2020/06/19	16	31.42	0	0.00	31.25	16	23,439	0.07%
2020/06/18	2.2	31.59	0	0.00	31.65	2.2	23,503	0.01%
2020/06/17	3	31.52	0	0.00	31.70	3	23,987	0.01%
2020/06/16	2	31.75	3	31.90	31.70	-1	24,753	0.00%
2020/06/15	8	31.46	2	31.55	31.30	6	25,651	0.02%
2020/06/12	3.2	31.51	1	31.60	31.50	2.2	26,177	0.01%
2020/06/11	6	31.84	15	31.93	31.80	-9	26,946	-0.03%
2020/06/10	0	0.00	2	31.98	32.10	-2	27,483	-0.01%
2020/06/09	4	31.75	5	31.75	31.85	-1	28,746	0.00%
2020/06/08	2	31.73	11	31.60	31.80	-9	29,444	-0.03%
2020/06/05	1	31.35	0	0.00	31.50	1	29,588	0.00%
2020/06/04	0	0.00	2	31.43	31.40	-2	30,063	-0.01%
2020/06/03	5.4	31.16	0	0.00	31.30	5.4	30,625	0.02%
2020/06/01	0	0.00	2	31.00	30.70	-2	30,845	-0.01%
2020/05/29	3	30.68	1	30.65	30.75	2	30,797	0.01%
2020/05/28	1	30.70	0	0.00	30.45	1	30,687	0.00%
2020/05/27	2	30.60	0	0.00	30.70	2	30,920	0.01%
2020/05/26	3	30.58	4	30.64	30.65	-1	31,184	0.00%
2020/05/22	6	30.56	0	0.00	30.45	6	31,683	0.02%
2020/05/21	1	30.95	23	30.95	31.00	-22	31,777	-0.07%
2020/05/20	0	0.00	18	30.65	30.80	-18	31,938	-0.06%
2020/05/19	1	30.60	44	30.55	30.55	-43	32,048	-0.13%
2020/05/18	5	30.09	20	30.20	30.05	-15	31,921	-0.05%
2020/05/15	3	30.25	4	30.25	30.25	-1	31,903	0.00%
2020/05/14	9	30.30	0	0.00	30.25	9	31,745	0.03%
2020/05/13	13	30.33	7.2	30.37	30.30	5.8	31,479	0.02%
2020/05/12	10	30.24	0	0.00	30.30	10	31,423	0.03%
2020/05/11	2	30.38	4	30.39	30.40	-2	31,335	-0.01%
2020/05/08	6	29.98	9	30.02	30.00	-3	31,225	-0.01%
2020/05/07	3	29.68	0	0.00	29.55	3	31,212	0.01%
2020/05/06	10	29.71	2	29.65	29.55	8	31,182	0.03%
2020/05/05	1	29.65	3	29.87	29.85	-2	31,078	-0.01%
2020/05/04	23	29.39	1	29.10	29.35	22	31,018	0.07%
2020/04/30	29	30.13	68	30.46	30.10	-39	30,758	-0.13%
2020/04/29	22	29.76	5	30.00	29.95	17	30,607	0.06%
2020/04/28	11	29.08	13	29.22	29.45	-2	30,449	-0.01%
2020/04/27	0	0.00	101	28.75	28.70	-101	30,981	-0.33%	大賣/鉅額交易
2020/04/24	25	28.21	5	28.28	28.20	20	30,949	0.06%
2020/04/23	15	28.23	0	0.00	28.30	15	30,794	0.05%
2020/04/22	16	28.11	4	28.35	28.30	12	30,595	0.04%
2020/04/21	36.1	28.33	1	28.40	28.35	35.1	30,554	0.11%
2020/04/20	0	0.00	1	29.05	28.90	-1	30,348	0.00%
2020/04/17	7	29.27	16	29.20	29.05	-9	30,489	-0.03%
2020/04/16	22	28.80	12	28.80	28.80	10	30,384	0.03%
2020/04/15	1	29.15	11	29.08	29.20	-10	30,187	-0.03%
2020/04/14	23	28.73	3	28.77	28.85	20	30,091	0.07%
2020/04/13	14	28.66	0	0.00	28.60	14	29,827	0.05%
2020/04/10	4	29.11	3	29.15	29.15	1	29,679	0.00%
2020/04/09	1	28.55	2	28.55	28.50	-1	29,497	0.00%
2020/04/08	56	28.48	0	0.00	28.40	56	29,353	0.19%
2020/04/07	25	28.43	3	28.38	28.40	22	29,074	0.08%
2020/04/06	6	28.22	2	28.48	28.45	4	28,717	0.01%
2020/04/01	15	28.13	0	0.00	28.05	15	28,288	0.05%
2020/03/31	4	28.50	5	28.60	28.45	-1	27,982	0.00%
2020/03/30	0	0.00	6	28.07	28.65	-6	27,641	-0.02%
2020/03/27	2	28.45	6	28.49	28.65	-4	27,360	-0.01%
2020/03/26	4	28.04	1	28.15	28.15	3	27,065	0.01%
2020/03/25	12.2	27.99	2	28.10	27.95	10.2	26,954	0.04%
2020/03/24	8	27.53	6	27.84	27.35	2	26,639	0.01%
2020/03/23	24.1	26.77	2	26.85	27.00	22.1	26,334	0.08%
2020/03/20	10	27.28	4	26.70	27.95	6	25,939	0.02%
2020/03/19	37	26.99	3	27.18	26.40	34	25,123	0.14%
2020/03/18	16	27.99	2	28.03	28.00	14	24,282	0.06%
2020/03/17	73	28.07	10	28.14	28.00	63	23,762	0.27%
2020/03/16	16.4	29.23	1	29.20	29.00	15.4	22,808	0.07%
2020/03/13	25	29.29	13.2	28.64	30.00	11.8	22,027	0.05%
2020/03/12	82	30.28	3	30.08	30.20	79	20,576	0.38%
2020/03/11	13	31.32	1	31.35	31.20	12	19,697	0.06%
2020/03/10	24	31.29	20	31.45	31.35	4	19,364	0.02%
2020/03/09	18.3	31.70	12	31.78	31.75	6.3	18,768	0.03%
2020/03/06	7	32.49	1	32.65	32.45	6	18,211	0.03%
2020/03/05	3	32.62	0	0.00	32.90	3	17,915	0.02%
2020/03/04	0	0.00	8	32.23	32.35	-8	17,880	-0.04%
2020/03/03	1	32.20	1	32.20	32.25	0	17,768	0.00%
2020/03/02	2	31.93	0	0.00	31.95	2	17,614	0.01%
2020/02/27	2	32.18	0	0.00	32.35	2	17,772	0.01%
2020/02/26	7	32.33	0	0.00	32.35	7	17,513	0.04%
2020/02/25	1	32.70	3	32.50	32.70	-2	17,201	-0.01%
2020/02/24	23	32.73	3	32.70	32.70	20	17,097	0.12%
2020/02/21	14	33.33	10	33.41	33.20	4	16,873	0.02%
2020/02/20	12	33.73	18	33.57	33.60	-6	16,748	-0.04%
2020/02/19	6	33.28	11	33.40	33.45	-5	16,456	-0.03%
2020/02/18	14	32.77	1	32.90	32.90	13	16,293	0.08%
2020/02/17	1	32.50	4	32.39	32.50	-3	16,146	-0.02%
2020/02/14	0	0.00	1	32.25	32.30	-1	16,131	-0.01%
2020/02/13	7	32.11	1	32.15	32.20	6	16,231	0.04%
2020/02/12	0	0.00	5	32.20	32.10	-5	16,323	-0.03%
2020/02/10	5	31.92	0	0.00	32.05	5	16,367	0.03%
2020/02/07	1	32.00	3	32.12	32.00	-2	16,755	-0.01%
2020/02/06	2.2	32.31	49	32.17	32.35	-46.8	16,688	-0.28%
2020/02/05	1	31.85	0	0.00	32.00	1	16,648	0.01%
2020/02/04	3	31.80	7	31.95	31.80	-4	16,630	-0.02%
2020/02/03	26	31.62	40	31.65	31.60	-14	16,721	-0.08%
2020/01/31	7	31.62	1	31.95	31.55	6	16,535	0.04%
2020/01/30	16	31.50	20	31.72	31.20	-4	16,247	-0.02%
2020/01/20	13	32.24	9	32.26	32.35	4	15,492	0.03%
2020/01/17	3	31.98	15	32.05	32.10	-12	15,325	-0.08%
2020/01/16	2	31.88	15	31.80	31.95	-13	15,394	-0.08%
2020/01/15	1	31.85	1	31.95	31.80	0	15,375	0.00%
2020/01/14	8	31.98	6.4	31.88	32.00	1.6	15,350	0.01%
2020/01/13	15.5	31.57	1	31.30	31.70	14.5	15,252	0.10%
2020/01/10	2	30.95	0	0.00	30.95	2	15,099	0.01%
2020/01/09	6	30.81	0	0.00	30.90	6	15,035	0.04%
2020/01/08	1	30.50	1	30.65	30.70	0	15,052	0.00%
2020/01/07	2	30.60	0	0.00	30.60	2	14,864	0.01%
2020/01/03	2	30.68	1	30.80	30.80	1	15,003	0.01%
2020/01/02	1	30.60	4	30.60	30.60	-3	15,216	-0.02%
2019/12/31	12	30.60	0	0.00	30.60	12	15,258	0.08%
2019/12/27	14	30.84	0	0.00	30.90	14	15,333	0.09%
2019/12/24	0.1	30.80	6	30.80	30.80	-5.9	15,836	-0.04%
2019/12/19	13	30.50	2	30.55	30.55	11	16,133	0.07%
2019/12/18	0	0.00	1	30.60	30.65	-1	16,133	-0.01%
2019/12/16	0	0.00	5	30.30	30.35	-5	16,211	-0.03%
2019/12/13	4	30.36	0	0.00	30.30	4	16,203	0.02%
2019/12/12	0	0.00	2	30.30	30.15	-2	16,064	-0.01%
2019/12/11	14	30.08	0	0.00	30.10	14	16,055	0.09%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	11	30.10	4	30.15	30.15	7	16,160	0.04%
2019/12/06	30	30.12	0	0.00	30.05	30	16,466	0.18%
2019/12/04	2	30.10	0	0.00	30.15	2	16,578	0.01%
2019/12/03	11	30.05	0	0.00	30.05	11	16,642	0.07%
2019/12/02	11	30.15	46	30.20	30.30	-35	16,547	-0.21%
2019/11/29	11	30.44	0	0.00	30.30	11	16,468	0.07%
2019/11/27	1	30.70	0	0.00	30.70	1	16,664	0.01%
2019/11/26	0	0.00	4	30.54	30.40	-4	16,621	-0.02%
2019/11/22	0	0.00	1	30.45	30.40	-1	16,448	-0.01%
2019/11/21	12	30.38	1	30.35	30.35	11	16,594	0.07%
2019/11/20	4	30.64	0	0.00	30.65	4	16,477	0.02%
2019/11/19	0	0.00	3	30.55	30.70	-3	16,477	-0.02%
2019/11/15	6	30.55	1	30.60	30.55	5	16,729	0.03%
2019/11/14	0	0.00	9	30.35	30.40	-9	16,841	-0.05%
2019/11/13	0	0.00	0.5	30.55	30.50	-0.5	17,151	0.00%
2019/11/12	0	0.00	1	30.60	30.60	-1	17,373	-0.01%
2019/11/11	10	30.20	1	30.40	30.40	9	17,674	0.05%
2019/11/08	11	30.45	0	0.00	30.50	11	18,089	0.06%
2019/11/07	30	30.58	0	0.00	30.50	30	18,872	0.16%
2019/11/06	0	0.00	14.2	30.71	30.65	-14.2	19,094	-0.07%
2019/11/05	3	30.05	7	30.07	30.20	-4	18,911	-0.02%
2019/11/01	2	29.65	0	0.00	29.65	2	19,112	0.01%
2019/10/31	0	0.00	2	30.00	29.90	-2	19,414	-0.01%
2019/10/30	1	29.65	0.2	29.90	29.85	0.8	19,400	0.00%
2019/10/29	0	0.00	7	29.66	29.70	-7	19,753	-0.04%
2019/10/25	1	29.40	0	0.00	29.45	1	19,854	0.01%
2019/10/24	1	29.45	3	29.33	29.45	-2	19,868	-0.01%
2019/10/21	2	29.00	0.2	29.20	29.20	1.8	19,615	0.01%
2019/10/18	1	29.30	0	0.00	29.10	1	19,606	0.01%
2019/10/17	0	0.00	1	29.25	29.25	-1	19,485	-0.01%
2019/10/16	2	29.05	1	29.10	29.15	1	19,500	0.01%
2019/10/15	0.1	29.20	6	29.05	29.15	-5.9	19,569	-0.03%
2019/10/14	26	29.00	5	29.04	29.15	21	19,601	0.11%
2019/10/08	12	29.35	9	29.17	29.10	3	19,571	0.02%
2019/10/07	2	28.90	0	0.00	28.95	2	19,389	0.01%
2019/10/04	1	28.75	1	28.70	28.85	0	19,455	0.00%
2019/10/03	6	28.74	0	0.00	28.75	6	19,455	0.03%
2019/10/02	1	28.80	1	28.90	28.80	0	19,478	0.00%
2019/10/01	9	28.78	3	28.90	28.75	6	19,415	0.03%
2019/09/27	3	28.77	0	0.00	28.75	3	19,232	0.02%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	5.1	28.80	0	0.00	28.80	5.1	19,385	0.03%
2019/09/24	7.1	29.10	5	29.10	29.05	2.1	19,224	0.01%
2019/09/23	0	0.00	1	29.20	29.20	-1	19,350	-0.01%
2019/09/20	0.1	29.40	5	29.20	29.30	-4.9	19,626	-0.02%
2019/09/19	0.1	29.50	13	29.35	29.45	-12.9	19,377	-0.07%
2019/09/18	12	29.39	0	0.00	29.55	12	19,510	0.06%
2019/09/16	0	0.00	9	29.15	29.20	-9	20,392	-0.04%
2019/09/12	2	29.30	6	29.40	29.30	-4	20,694	-0.02%
2019/09/11	12	29.39	17	29.38	29.50	-5	21,060	-0.02%
2019/09/10	3	29.53	1	29.55	29.55	2	21,221	0.01%
2019/09/09	4	29.08	0	0.00	29.20	4	21,156	0.02%
2019/09/06	84	28.71	0	0.00	28.80	84	21,301	0.39%
2019/09/05	8	28.53	1	28.50	28.55	7	21,661	0.03%
2019/09/04	1	28.45	1	28.40	28.45	0	22,301	0.00%
2019/09/03	6	28.40	0	0.00	28.35	6	22,509	0.03%
2019/09/02	2	28.35	0	0.00	28.45	2	22,721	0.01%
2019/08/30	14	28.29	0	0.00	28.75	14	22,936	0.06%
2019/08/29	10	28.00	0	0.00	28.00	10	22,941	0.04%
2019/08/28	2	28.18	5	28.15	28.05	-3	23,100	-0.01%
2019/08/27	7	27.97	0	0.00	28.00	7	23,257	0.03%
2019/08/26	3.1	28.01	3	28.00	27.95	0.1	23,248	0.00%
2019/08/23	7	28.28	1	28.25	28.35	6	23,248	0.03%
2019/08/22	101	28.17	0	0.00	28.25	101	23,283	0.43%	大買/鉅額交易
2019/08/21	0	0.00	1	28.35	28.15	-1	23,701	0.00%
2019/08/20	3	28.40	0	0.00	28.50	3	23,502	0.01%
2019/08/19	2.5	28.34	1	28.30	28.30	1.5	23,381	0.01%
2019/08/16	15	28.00	1.3	28.33	28.25	13.7	23,513	0.06%
2019/08/15	15	27.86	3	27.95	27.90	12	23,240	0.05%
2019/08/14	10	28.36	25	28.43	28.20	-15	23,212	-0.06%
2019/08/13	24.1	28.75	0	0.00	28.50	24.1	23,053	0.10%
2019/08/12	15	29.08	0	0.00	29.00	15	22,833	0.07%
2019/08/08	43	31.11	32	31.15	31.10	11	22,233	0.05%
2019/08/07	6	31.13	0	0.00	31.05	6	22,093	0.03%
2019/08/06	6	31.32	0	0.00	31.25	6	22,132	0.03%
2019/08/05	1	31.25	2	31.15	31.25	-1	22,003	0.00%
2019/08/02	1	31.30	0	0.00	31.35	1	22,128	0.00%
2019/08/01	3	31.68	0	0.00	31.65	3	22,028	0.01%
2019/07/31	2	31.95	0	0.00	32.10	2	21,946	0.01%
2019/07/30	0	0.00	7	32.19	32.10	-7	21,658	-0.03%
2019/07/29	0	0.00	2	32.15	32.10	-2	21,752	-0.01%
2019/07/26	0	0.00	20	32.24	32.30	-20	21,903	-0.09%
2019/07/25	1	32.40	13	32.43	32.25	-12	22,377	-0.05%
2019/07/24	1	32.15	15	32.18	32.20	-14	22,589	-0.06%
2019/07/23	0	0.00	4	32.10	32.10	-4	22,739	-0.02%
2019/07/22	2	31.90	4	32.00	31.90	-2	22,798	-0.01%
2019/07/19	1	31.85	5	31.85	31.85	-4	22,797	-0.02%
2019/07/18	10	31.58	10	31.80	31.85	0	23,066	0.00%
2019/07/16	0	0.00	5	31.85	31.95	-5	22,928	-0.02%
2019/07/15	3	31.63	3	31.95	31.70	0	22,826	0.00%
2019/07/11	5	31.71	0	0.00	31.85	5	22,634	0.02%
2019/07/10	1	31.60	0	0.00	31.60	1	22,638	0.00%
2019/07/09	0	0.00	13	31.50	31.60	-13	22,627	-0.06%
2019/07/08	10	31.30	2.9	31.33	31.40	7.1	22,549	0.03%
2019/07/03	2	31.08	8	31.00	31.15	-6	22,794	-0.03%
2019/07/02	3	31.12	0	0.00	31.05	3	22,795	0.01%
2019/07/01	0	0.00	2	30.95	30.90	-2	22,694	-0.01%
2019/06/27	1.1	30.94	0	0.00	30.85	1.1	22,245	0.00%
2019/06/24	8	30.90	0	0.00	30.85	8	21,819	0.04%
2019/06/21	1	30.95	0	0.00	30.80	1	21,499	0.00%
2019/06/20	0	0.00	10	31.45	31.50	-10	20,930	-0.05%
2019/06/19	0	0.00	1	31.10	31.25	-1	20,565	0.00%
2019/06/17	3	30.75	0	0.00	30.70	3	20,085	0.01%
2019/06/14	0	0.00	6	30.55	30.65	-6	20,083	-0.03%
2019/06/13	1	30.60	3	30.70	30.60	-2	20,010	-0.01%
2019/06/12	0	0.00	23	30.33	30.70	-23	19,695	-0.12%
2019/06/11	2	31.58	3	31.60	31.30	-1	18,985	-0.01%
2019/06/10	0	0.00	2	31.85	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	7	31.55	31.70	-7	18,549	-0.04%
2019/06/05	1.3	30.94	0	0.00	30.90	1.3	18,270	0.01%
2019/06/03	2	30.80	0	0.00	31.00	2	17,959	0.01%
2019/05/31	2	30.80	6	30.83	31.00	-4	17,916	-0.02%
2019/05/30	0	0.00	54	30.58	30.70	-54	17,862	-0.30%
2019/05/28	5	30.20	0	0.00	30.25	5	18,192	0.03%
2019/05/27	4	30.50	0	0.00	30.50	4	17,988	0.02%
2019/05/24	0	0.00	3	30.55	30.50	-3	18,165	-0.02%
2019/05/23	1	30.45	8	30.33	30.55	-7	18,274	-0.04%
2019/05/21	0	0.00	12	30.64	30.65	-12	18,227	-0.07%
2019/05/20	6	30.26	2	30.40	30.40	4	17,962	0.02%
2019/05/17	0	0.00	3	30.00	30.00	-3	17,796	-0.02%
2019/05/16	0.1	29.60	0	0.00	29.55	0.1	17,596	0.00%
2019/05/15	9	29.65	0	0.00	29.70	9	17,459	0.05%
2019/05/14	4	29.50	0	0.00	29.50	4	17,380	0.02%
2019/05/13	11	29.46	0	0.00	29.50	11	17,245	0.06%
2019/05/09	21.1	29.95	10	29.90	29.90	11.1	17,412	0.06%
2019/05/08	32	30.29	2	30.25	30.50	30	17,396	0.17%
2019/05/07	0	0.00	3	30.40	30.50	-3	17,436	-0.02%
2019/05/06	10	29.95	15.6	30.00	30.05	-5.6	17,395	-0.03%
2019/05/03	0	0.00	12	30.10	30.05	-12	17,439	-0.07%
2019/05/02	2	29.80	15	29.83	30.10	-13	17,252	-0.08%
2019/04/30	0.4	29.50	4	29.51	29.65	-3.6	16,808	-0.02%
2019/04/29	2	29.25	4	29.28	29.35	-2	16,658	-0.01%
2019/04/26	0	0.00	6	28.85	28.95	-6	16,516	-0.04%
2019/04/25	11	28.74	10	28.75	28.75	1	16,398	0.01%
2019/04/24	10	28.70	6.1	28.59	28.65	3.9	16,312	0.02%
2019/04/22	2	28.10	0	0.00	28.00	2	16,027	0.01%
2019/04/18	0	0.00	9	28.10	28.20	-9	16,242	-0.06%
2019/04/16	0	0.00	10	28.10	28.10	-10	16,425	-0.06%
2019/04/08	0.1	28.05	0	0.00	28.05	0.1	16,645	0.00%
2019/04/03	0	0.00	20	28.05	28.00	-20	16,611	-0.12%
2019/04/02	4	27.90	2	27.85	27.85	2	16,496	0.01%
2019/04/01	1	28.00	0	0.00	27.90	1	16,481	0.01%
2019/03/29	3	28.00	0	0.00	28.05	3	16,330	0.02%
2019/03/27	8	28.00	0	0.00	27.95	8	16,107	0.05%
2019/03/25	32	27.82	1	27.75	27.75	31	16,287	0.19%
2019/03/22	6	28.04	0	0.00	28.00	6	16,101	0.04%
2019/03/20	2	28.00	3	27.95	28.00	-1	16,231	-0.01%
2019/03/19	7	28.05	1	28.05	28.00	6	16,172	0.04%
2019/03/18	15	27.53	0	0.00	27.85	15	16,023	0.09%
2019/03/15	0.5	27.45	18	27.39	27.45	-17.5	15,856	-0.11%
2019/03/14	3	27.35	0	0.00	27.30	3	15,768	0.02%
2019/03/13	0	0.00	9	27.40	27.45	-9	15,832	-0.06%
2019/03/11	0	0.00	21	27.18	27.25	-21	15,839	-0.13%
2019/03/08	0	0.00	1	27.10	27.00	-1	15,902	-0.01%
2019/03/07	0	0.00	20	27.10	27.10	-20	16,728	-0.12%
2019/03/06	0	0.00	21	27.10	27.10	-21	17,037	-0.12%
2019/03/05	2	26.98	0	0.00	26.95	2	17,039	0.01%
2019/03/04	46	26.95	0	0.00	27.00	46	16,936	0.27%
2019/02/27	5	27.25	1.3	27.23	27.25	3.7	16,644	0.02%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/22	6	26.86	0	0.00	26.95	6	16,466	0.04%
2019/02/20	1	26.80	2	26.95	26.95	-1	16,593	-0.01%
2019/02/19	0	0.00	4	26.83	26.80	-4	16,571	-0.02%
2019/02/15	2	26.40	0	0.00	26.40	2	16,674	0.01%
2019/02/14	8	26.56	1	26.60	26.50	7	16,770	0.04%
2019/02/13	8	26.55	0	0.00	26.55	8	16,785	0.05%
2019/02/12	15	26.55	22	26.70	26.55	-7	16,730	-0.04%
2019/02/11	7	26.62	0	0.00	26.40	7	16,685	0.04%
2019/01/30	3	26.73	0	0.00	26.60	3	16,491	0.02%
2019/01/29	0	0.00	1	26.60	26.70	-1	16,256	-0.01%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	1	26.35	0	0.00	26.50	1	15,952	0.01%
2019/01/22	2	26.23	0	0.00	26.45	2	16,113	0.01%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/18	0	0.00	10	26.00	26.10	-10	16,482	-0.06%
2019/01/17	0	0.00	1	26.00	26.10	-1	16,897	-0.01%
2019/01/16	0	0.00	4	26.05	26.00	-4	17,356	-0.02%
2019/01/11	0	0.00	1	26.00	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	1	25.95	26.10	-1	17,949	-0.01%
2019/01/09	0	0.00	1	25.80	25.85	-1	17,956	-0.01%
2019/01/08	10	25.55	0	0.00	25.50	10	17,927	0.06%
2019/01/03	0.3	25.55	0	0.00	25.45	0.3	19,761	0.00%
2019/01/02	7	25.42	0	0.00	25.45	7	20,340	0.03%
2018/12/27	0	0.00	55	25.40	25.30	-55	20,720	-0.27%
2018/12/26	9	25.25	0	0.00	25.25	9	21,011	0.04%
2018/12/25	0	0.00	7	25.35	25.35	-7	21,122	-0.03%
2018/12/24	5	25.45	0	0.00	25.50	5	21,339	0.02%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/18	16	25.50	0	0.00	25.60	16	22,698	0.07%
2018/12/14	6.2	25.51	0	0.00	25.65	6.2	23,284	0.03%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/07	0.3	25.90	2	25.75	25.85	-1.7	24,023	-0.01%
2018/12/06	11.2	25.68	0	0.00	25.80	11.2	24,082	0.05%
2018/12/03	30	25.88	0	0.00	25.85	30	24,131	0.12%
2018/11/30	1	25.65	0	0.00	25.60	1	24,032	0.00%
2018/11/29	2.5	25.93	0	0.00	25.75	2.5	23,252	0.01%
2018/11/28	3	26.07	0	0.00	26.15	3	22,946	0.01%
2018/11/22	3	26.05	0	0.00	26.20	3	22,506	0.01%
2018/11/20	7	26.31	0	0.00	26.30	7	22,244	0.03%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	1	26.45	0	0.00	26.50	1	22,013	0.00%
2018/11/14	0	0.00	2	26.40	26.50	-2	21,871	-0.01%
2018/11/12	0.5	26.55	1	26.50	26.50	-0.5	21,719	0.00%
2018/11/09	1.5	26.38	0	0.00	26.45	1.5	21,859	0.01%
2018/11/08	0	0.00	2	26.58	26.70	-2	22,021	-0.01%
2018/11/07	0	0.00	2	26.30	26.50	-2	21,897	-0.01%
2018/11/05	10.6	26.02	0	0.00	26.30	10.6	22,138	0.05%
2018/11/02	1	26.15	0	0.00	26.25	1	22,698	0.00%
2018/10/31	5.8	25.80	5	25.97	26.15	0.8	23,353	0.00%
2018/10/30	1.2	25.33	0	0.00	25.45	1.2	23,252	0.01%
2018/10/26	3.1	25.21	0	0.00	25.35	3.1	23,616	0.01%
2018/10/25	19.1	25.58	1	25.45	25.55	18.1	23,399	0.08%
2018/10/24	14.1	25.62	0	0.00	26.00	14.1	23,376	0.06%
2018/10/23	2.1	26.01	0	0.00	26.20	2.1	23,147	0.01%
2018/10/22	2	26.05	2	26.20	26.15	0	23,096	0.00%
2018/10/19	0.1	26.35	3	26.10	26.25	-2.9	23,034	-0.01%
2018/10/18	5.1	26.35	0	0.00	26.35	5.1	22,901	0.02%
2018/10/15	3	26.65	0	0.00	26.55	3	22,510	0.01%
2018/10/12	1	26.25	9	26.72	27.00	-8	22,004	-0.04%
2018/10/11	19.1	26.43	13	27.01	26.50	6.1	21,453	0.03%
2018/10/09	0	0.00	12	27.46	27.55	-12	20,649	-0.06%
2018/10/08	1	27.05	1	27.10	27.00	0	20,075	0.00%
2018/10/05	0	0.00	15	26.95	26.80	-15	19,678	-0.08%
2018/10/04	2	27.10	1.3	27.13	27.30	0.7	19,341	0.00%
2018/10/03	2	27.15	2	27.10	27.10	0	18,905	0.00%
2018/10/02	0	0.00	2	27.00	27.15	-2	18,896	-0.01%
2018/10/01	0	0.00	6	27.72	27.50	-6	18,653	-0.03%
2018/09/28	0	0.00	41	27.35	27.50	-41	18,618	-0.22%
2018/09/25	0	0.00	1	27.25	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	4	27.10	27.15	-4	17,691	-0.02%
2018/09/19	0	0.00	1	26.95	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	5	26.45	26.80	-5	17,619	-0.03%
2018/09/17	6	26.20	0	0.00	26.40	6	17,314	0.03%
2018/09/14	5	26.00	0	0.00	25.95	5	17,104	0.03%
2018/09/12	15	25.97	0	0.00	26.00	15	17,311	0.09%
2018/09/05	1	25.75	0	0.00	25.70	1	18,304	0.01%
2018/09/04	4	25.93	5	25.90	26.05	-1	18,536	-0.01%
2018/09/03	3	25.65	0	0.00	25.75	3	18,749	0.02%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/29	3	25.77	0	0.00	25.85	3	19,301	0.02%
2018/08/28	2	25.83	0	0.00	25.90	2	19,401	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	0	0.00	6	26.00	26.00	-6	19,728	-0.03%
2018/08/23	2	25.90	0	0.00	26.10	2	20,727	0.01%
2018/08/22	6	25.95	0	0.00	25.95	6	21,190	0.03%
2018/08/20	4	25.51	0	0.00	25.50	4	21,235	0.02%
2018/08/16	9	25.33	10	25.50	25.35	-1	21,212	0.00%
2018/08/15	22	25.75	1	25.75	25.60	21	20,984	0.10%
2018/08/14	23.9	26.05	0	0.00	26.00	23.9	20,802	0.12%
2018/08/13	0.1	26.20	1	26.20	26.15	-0.9	20,934	0.00%
2018/08/09	10.2	26.09	0	0.00	26.05	10.2	20,807	0.05%
2018/08/07	4	27.30	2	27.30	27.30	2	19,791	0.01%
2018/08/06	7	27.33	0	0.00	27.30	7	19,509	0.04%
2018/08/02	10	27.40	0	0.00	27.35	10	19,020	0.05%
2018/08/01	0	0.00	1	27.35	27.45	-1	18,801	-0.01%
2018/07/31	0	0.00	1	27.30	27.25	-1	18,719	-0.01%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	0	0.00	1	27.35	27.25	-1	18,238	-0.01%
2018/07/25	0	0.00	3	27.23	27.20	-3	18,263	-0.02%
2018/07/24	0	0.00	1	27.00	27.10	-1	18,258	-0.01%
2018/07/23	0	0.00	1.1	27.04	26.95	-1.1	18,223	-0.01%
2018/07/20	0	0.00	10	26.98	26.90	-10	18,258	-0.05%
2018/07/19	0	0.00	5	27.05	26.85	-5	18,344	-0.03%
2018/07/17	5	26.80	2	26.90	26.95	3	18,668	0.02%
2018/07/16	0	0.00	2	27.08	26.80	-2	18,590	-0.01%
2018/07/12	0	0.00	5	26.85	26.85	-5	18,855	-0.03%
2018/06/28	2	26.35	0	0.00	26.30	2	18,358	0.01%
2018/06/26	0	0.00	2	26.75	26.65	-2	18,016	-0.01%
2018/06/22	1	26.60	0	0.00	26.60	1	17,990	0.01%
2018/06/14	0.1	26.70	0	0.00	26.60	0.1	17,050	0.00%
2018/06/13	3	26.75	0	0.00	26.75	3	16,862	0.02%
2018/06/08	2.1	26.98	1	27.05	27.10	1.1	16,438	0.01%
2018/06/07	1	27.45	51	27.30	27.35	-50	16,439	-0.30%
2018/06/06	1	27.45	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	4	27.30	27.35	-4	16,212	-0.02%
2018/06/01	0	0.00	12.1	26.75	26.70	-12.1	16,023	-0.08%
2018/05/31	8	26.23	0	0.00	26.25	8	15,814	0.05%
2018/05/30	10.1	26.20	0	0.00	26.35	10.1	14,888	0.07%
2018/05/28	0	0.00	0	27.00	27.15	0	14,386	0.00%
2018/05/25	0	0.00	10	27.00	26.85	-10	14,436	-0.07%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/22	2	26.95	0	0.00	26.80	2	14,404	0.01%
2018/05/21	0	0.00	1	27.05	27.00	-1	14,468	-0.01%
2018/05/14	0	0.00	2	26.48	26.50	-2	14,728	-0.01%
2018/05/08	0	0.00	10	26.20	26.20	-10	14,534	-0.07%
2018/05/03	2	26.15	0	0.00	26.10	2	14,275	0.01%
2018/05/02	0	0.00	3	26.25	26.25	-3	14,358	-0.02%
2018/04/30	0	0.00	1	26.25	26.25	-1	14,330	-0.01%
2018/04/25	0	0.00	40	25.95	26.00	-40	14,759	-0.27%
2018/04/24	0	0.00	2	25.95	25.90	-2	15,016	-0.01%
2018/04/19	0.5	25.60	25	25.51	25.75	-24.5	15,333	-0.16%
2018/04/18	20	25.25	30	25.55	25.20	-10	15,220	-0.07%
2018/04/17	10	25.30	20	25.60	25.35	-10	15,217	-0.07%
2018/04/16	0	0.00	125	25.57	25.65	-125	15,449	-0.81%	大賣/鉅額交易
2018/04/11	20	25.55	0	0.00	25.50	20	15,782	0.13%
2018/04/10	20	25.45	0	0.00	25.65	20	15,774	0.13%
2018/04/09	150	25.34	0	0.00	25.45	150	15,749	0.95%	大買/鉅額交易
2018/03/29	3	25.05	0	0.00	25.05	3	15,608	0.02%
2018/03/26	0	0.00	20	25.15	25.15	-20	15,074	-0.13%
2018/03/23	0.1	25.20	0	0.00	25.20	0.1	15,063	0.00%
2018/03/22	10	25.35	0	0.00	25.40	10	15,035	0.07%
2018/03/09	0	0.00	6	24.94	24.95	-6	14,827	-0.04%
2018/03/07	6	24.58	0.2	24.80	24.50	5.8	14,924	0.04%
2018/03/06	0	0.00	61	25.01	24.85	-61	14,817	-0.41%
2018/03/05	6	24.85	1.1	24.76	24.75	4.9	15,176	0.03%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/03/01	0	0.00	10	24.85	25.10	-10	15,275	-0.07%
2018/02/22	0	0.00	0	24.75	24.75	0	15,186	0.00%
2018/02/12	3.1	24.30	0	0.00	24.15	3.1	15,114	0.02%
2018/02/09	20	23.88	0	0.00	23.95	20	14,961	0.13%
2018/02/08	2	24.20	0	0.00	24.10	2	14,808	0.01%
2018/02/06	32	24.15	4.4	24.33	24.00	27.6	14,471	0.19%
2018/02/05	0.1	25.05	0	0.00	25.00	0.1	13,932	0.00%
2018/01/31	1	25.30	0	0.00	25.30	1	13,708	0.01%
2018/01/30	0.1	25.40	2	25.50	25.40	-1.9	13,716	-0.01%
2018/01/29	0	0.00	5	25.55	25.70	-5	13,726	-0.04%
2018/01/24	0.1	25.20	0	0.00	25.30	0.1	13,653	0.00%
2018/01/23	11.1	25.30	0	0.00	25.40	11.1	13,653	0.08%
2018/01/22	2	25.35	5	25.38	25.50	-3	13,529	-0.02%
2018/01/19	15	25.40	1	25.40	25.55	14	13,456	0.10%
2018/01/18	2	25.80	1.1	25.65	25.80	0.9	13,177	0.01%
2018/01/16	0	0.00	1	25.95	25.85	-1	12,568	-0.01%
2018/01/15	0	0.00	11	25.80	25.95	-11	12,169	-0.09%
2018/01/11	8	25.10	0	0.00	25.40	8	11,784	0.07%
2018/01/10	0	0.00	12	25.01	25.35	-12	11,800	-0.10%
2018/01/09	0.1	25.00	0	0.00	25.00	0.1	11,545	0.00%
2018/01/05	0	0.00	1	24.65	24.90	-1	11,178	-0.01%
2018/01/03	0	0.00	1	24.50	24.50	-1	11,122	-0.01%