兆豐金 (2886)-元大-信義券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.20
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-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.1	39.40	0	0.00	39.20	0.1	16,665	0.00%
2024/12/16	0	0.00	2	39.70	39.50	-2	16,446	-0.01%
2024/12/13	2	39.30	0	0.00	39.45	2	16,315	0.01%
2024/12/12	0.1	39.50	0	0.00	39.45	0.1	16,224	0.00%
2024/12/11	8.4	39.27	0	0.00	39.40	8.4	16,207	0.05%
2024/12/10	2	39.55	0	0.00	39.70	2	16,060	0.01%
2024/12/09	0	39.85	1	39.80	39.95	-1	16,075	-0.01%
2024/12/06	0.2	40.00	0	0.00	39.95	0.2	16,171	0.00%
2024/12/05	30	40.20	4.1	40.25	40.30	25.9	16,134	0.16%
2024/12/04	0	40.00	0	0.00	40.20	0	16,111	0.00%
2024/12/03	0.1	39.95	2	40.05	40.20	-2	16,411	-0.01%
2024/12/02	2.1	39.51	1	39.50	39.45	1.1	16,335	0.01%
2024/11/29	0.2	39.80	10	39.70	39.75	-9.8	16,105	-0.06%
2024/11/28	0	0.00	2.1	40.20	39.85	-2.1	16,274	-0.01%
2024/11/27	0	0.00	30.1	40.36	40.05	-30.1	16,259	-0.19%
2024/11/26	0	0.00	3	39.98	39.95	-3	16,226	-0.02%
2024/11/25	0	0.00	7	40.04	40.15	-7	16,118	-0.04%
2024/11/22	0	0.00	0.3	39.30	39.75	-0.3	15,175	0.00%
2024/11/21	9.2	39.26	0	0.00	39.45	9.2	15,145	0.06%
2024/11/20	1.1	39.95	6	39.98	39.95	-4.9	15,061	-0.03%
2024/11/19	0.1	39.55	9	39.87	39.95	-8.9	15,147	-0.06%
2024/11/18	0.1	39.50	6	39.59	39.70	-5.9	15,085	-0.04%
2024/11/15	0	0.00	2.1	39.30	39.25	-2.1	14,972	-0.01%
2024/11/14	3	39.03	0	0.00	39.00	3	15,087	0.02%
2024/11/13	0	0.00	4	39.28	39.30	-4	15,234	-0.03%
2024/11/12	3.2	39.05	5.5	39.15	39.15	-2.3	15,390	-0.02%
2024/11/11	0.2	39.15	0	0.00	39.20	0.2	15,591	0.00%
2024/11/08	4	39.23	0.4	39.23	39.10	3.6	15,844	0.02%
2024/11/07	0	0.00	1	39.20	39.10	-1	16,580	-0.01%
2024/11/06	2	39.20	2	39.40	39.00	0	17,622	0.00%
2024/11/04	0	0.00	6	39.20	39.35	-6	18,571	-0.03%
2024/11/01	7.2	38.64	0	0.00	38.65	7.2	18,927	0.04%
2024/10/30	1.1	39.20	5	39.28	39.30	-3.9	18,872	-0.02%
2024/10/29	0	39.10	2	39.10	39.10	-2	18,971	-0.01%
2024/10/28	0.6	39.11	1	39.20	39.25	-0.4	19,159	0.00%
2024/10/25	0.1	39.07	1	39.00	38.90	-0.9	19,388	0.00%
2024/10/24	5	38.80	0	0.00	38.85	5	19,752	0.03%
2024/10/23	2	38.95	0.1	39.00	38.90	1.9	19,861	0.01%
2024/10/22	0.1	39.26	0	39.25	39.40	0	19,950	0.00%
2024/10/18	3	39.63	4	39.68	39.80	-1	20,383	0.00%
2024/10/17	5	39.05	0	0.00	39.45	5	20,642	0.02%
2024/10/16	2	38.95	0	0.00	39.10	2	20,833	0.01%
2024/10/15	1.5	39.20	2	39.00	39.30	-0.5	20,842	0.00%
2024/10/11	2	38.95	0	0.00	38.80	2	20,987	0.01%
2024/10/09	4	38.74	0	0.00	38.65	4	21,162	0.02%
2024/10/04	62	39.10	2	39.08	38.95	60	21,298	0.28%
2024/09/27	4.9	39.60	2	40.20	39.45	2.9	23,145	0.01%
2024/09/26	0	0.00	2	40.00	40.00	-2	23,169	-0.01%
2024/09/25	2.2	39.71	0	0.00	39.85	2.2	23,164	0.01%
2024/09/24	0.4	39.60	0.2	39.60	39.80	0.2	23,085	0.00%
2024/09/23	1	39.45	5.4	39.68	39.70	-4.4	23,351	-0.02%
2024/09/20	1	39.35	2	39.55	39.35	-1	23,511	0.00%
2024/09/19	1	39.25	3	39.47	39.25	-2	23,589	-0.01%
2024/09/18	0.1	39.35	1	39.25	39.40	-0.9	23,874	0.00%
2024/09/16	3.1	39.15	6.2	39.15	39.35	-3.1	24,192	-0.01%
2024/09/13	0.3	39.10	2	39.00	39.15	-1.7	24,321	-0.01%
2024/09/12	0	0.00	8	39.13	39.00	-8	24,516	-0.03%
2024/09/10	0	0.00	5	39.16	39.35	-5	24,452	-0.02%
2024/09/09	2	38.30	1	38.80	39.10	1	24,216	0.00%
2024/09/06	10	38.90	0	0.00	38.90	10	24,125	0.04%
2024/09/05	0	0.00	4	38.50	38.55	-4	24,208	-0.02%
2024/09/04	19.3	37.90	2	38.05	38.00	17.3	24,360	0.07%
2024/08/30	5.2	38.79	0	0.00	38.95	5.2	24,447	0.02%
2024/08/29	0.2	39.05	0	0.00	38.90	0.2	24,289	0.00%
2024/08/28	2	39.33	0.5	39.35	39.30	1.5	24,437	0.01%
2024/08/27	1	39.35	1	39.60	39.75	0	25,263	0.00%
2024/08/26	1	39.35	19.2	39.60	39.60	-18.2	25,635	-0.07%
2024/08/23	1	39.00	0	0.00	39.05	1	25,951	0.00%
2024/08/22	0	0.00	2	38.85	39.00	-2	26,074	-0.01%
2024/08/21	15	38.65	0	0.00	38.90	15	26,341	0.06%
2024/08/20	0	39.00	1	38.75	39.00	-1	26,135	0.00%
2024/08/19	8	38.79	7	38.99	38.65	1	26,069	0.00%
2024/08/16	1	38.80	4	39.00	39.00	-3	25,969	-0.01%
2024/08/15	34.1	38.47	0	0.00	38.35	34.1	25,694	0.13%
2024/08/14	0.1	39.02	0	0.00	38.90	0.1	25,482	0.00%
2024/08/13	24.2	38.63	3	38.70	38.70	21.2	25,234	0.08%
2024/08/12	4	39.26	273	39.26	39.40	-269	24,999	-1.08%	大賣/鉅額交易
2024/08/09	9.1	38.81	67	38.91	38.85	-57.9	24,791	-0.23%
2024/08/08	441.8	37.92	362	37.87	38.10	79.8	24,070	0.33%	大買/大賣/
2024/08/07	109	41.29	23.9	41.49	41.55	85.1	23,053	0.37%	大買/
2024/08/06	106.1	40.77	118.7	41.28	41.80	-12.6	22,570	-0.06%	大買/大賣/
2024/08/05	151.5	40.66	17.4	41.80	40.90	134.1	22,233	0.60%	大買/鉅額交易
2024/08/02	22.8	42.47	1	42.40	42.60	21.8	21,976	0.10%
2024/08/01	0.1	43.23	4	43.25	43.30	-3.9	22,020	-0.02%
2024/07/31	1.4	43.11	0	0.00	43.20	1.4	22,205	0.01%
2024/07/30	8.1	42.68	0	0.00	42.75	8.1	22,026	0.04%
2024/07/29	0.6	43.21	4	43.25	43.30	-3.4	21,975	-0.02%
2024/07/26	2.3	42.33	1	42.55	42.70	1.3	21,776	0.01%
2024/07/23	1	42.65	6.2	42.77	42.75	-5.2	21,887	-0.02%
2024/07/22	4	41.68	9	42.29	42.45	-5	21,819	-0.02%
2024/07/19	0.2	42.14	0	0.00	42.25	0.2	21,813	0.00%
2024/07/18	0.1	42.05	0.3	42.55	42.75	-0.2	22,189	0.00%
2024/07/17	0.1	41.85	0	0.00	41.90	0.1	22,019	0.00%
2024/07/16	1	41.80	0	0.00	41.85	1	22,110	0.00%
2024/07/15	3	41.97	0	0.00	41.95	3	22,574	0.01%
2024/07/12	1.1	41.95	0.2	41.95	42.05	0.9	22,829	0.00%
2024/07/11	11	42.09	14	41.83	41.75	-3	22,779	-0.01%
2024/07/10	0	0.00	2	42.30	41.65	-2	22,886	-0.01%
2024/07/09	2	41.50	0	0.00	41.65	2	22,884	0.01%
2024/07/08	0	0.00	5	42.13	42.10	-5	22,794	-0.02%
2024/07/05	1	41.90	5.3	42.23	42.10	-4.3	22,732	-0.02%
2024/07/04	0.1	41.90	0	0.00	41.95	0.1	22,580	0.00%
2024/07/03	5	42.40	253	41.95	42.75	-248	22,215	-1.12%	大賣/鉅額交易
2024/07/02	0	0.00	22	40.85	40.75	-22	20,779	-0.11%
2024/07/01	0	0.00	5	40.72	40.75	-5	20,721	-0.02%
2024/06/28	0.1	40.40	2	40.65	40.40	-1.9	20,633	-0.01%
2024/06/26	2	40.28	8	40.66	40.25	-6	20,273	-0.03%
2024/06/25	0	0.00	212	40.51	40.65	-212	19,986	-1.06%	大賣/鉅額交易
2024/06/24	0	0.00	101.5	40.28	40.35	-101.5	19,613	-0.52%	大賣/鉅額交易
2024/06/21	1	40.10	2.1	39.95	40.00	-1.1	19,395	-0.01%
2024/06/20	16	39.85	0	0.00	40.00	16	19,042	0.08%
2024/06/19	0	0.00	10	40.15	39.95	-10	19,032	-0.05%
2024/06/18	0	0.00	20	40.02	40.10	-20	19,082	-0.10%
2024/06/17	0	0.00	48.3	39.75	39.80	-48.3	19,251	-0.25%
2024/06/14	1	39.50	3	39.55	39.55	-2	19,391	-0.01%
2024/06/13	10	39.40	1.1	39.50	39.45	8.9	19,544	0.05%
2024/06/12	2.5	39.23	0	0.00	39.25	2.5	19,773	0.01%
2024/06/11	0.4	39.37	2	39.40	39.20	-1.6	19,866	-0.01%
2024/06/07	7	39.20	0.6	39.35	39.35	6.4	19,909	0.03%
2024/06/06	19	39.07	0	0.00	39.30	19	19,861	0.10%
2024/06/05	12	39.05	0.3	39.15	39.15	11.7	19,817	0.06%
2024/06/04	65.2	39.05	0	39.10	39.15	65.2	19,962	0.33%
2024/06/03	72	39.06	5	39.10	39.30	67	19,892	0.34%
2024/05/31	53.1	38.93	0	0.00	39.05	53.1	19,805	0.27%
2024/05/30	12.7	38.87	0	0.00	38.90	12.7	18,996	0.07%
2024/05/29	69.4	39.38	0	0.00	39.00	69.4	18,643	0.37%
2024/05/28	28.1	39.80	0	39.90	39.80	28.1	18,178	0.15%
2024/05/27	0.5	40.03	0	0.00	39.80	0.5	18,285	0.00%
2024/05/24	1	40.05	0	0.00	40.00	1	18,034	0.01%
2024/05/23	4.2	40.13	0	0.00	40.10	4.2	18,019	0.02%
2024/05/22	7	40.56	0.8	40.55	40.55	6.2	17,925	0.03%
2024/05/21	17	40.59	0	0.00	40.60	17	17,914	0.09%
2024/05/20	0.3	40.78	0	0.00	40.80	0.3	17,919	0.00%
2024/05/17	0.7	40.83	0	0.00	40.85	0.7	17,850	0.00%
2024/05/16	3	40.87	2	41.17	40.80	1	17,819	0.01%
2024/05/15	1	40.90	16.5	40.84	40.85	-15.5	17,673	-0.09%
2024/05/14	8	40.74	0	0.00	40.50	8	17,719	0.05%
2024/05/13	10	40.90	1	41.05	41.05	9	17,788	0.05%
2024/05/10	10	40.75	0	40.75	40.95	10	17,739	0.06%
2024/05/08	1	41.10	25	41.01	41.10	-24	17,851	-0.13%
2024/05/07	1	40.95	5	41.10	40.95	-4	17,770	-0.02%
2024/05/06	0	41.00	44	40.89	41.15	-44	17,490	-0.25%
2024/05/03	0	0.00	1.1	40.19	40.05	-1.1	17,157	-0.01%
2024/05/02	15	40.00	2	40.30	39.95	13	17,077	0.08%
2024/04/30	5	40.10	7.1	40.11	40.00	-2	16,897	-0.01%
2024/04/29	1.1	39.80	27	39.95	40.10	-26	16,832	-0.15%
2024/04/26	10.1	39.00	0	0.00	39.10	10.1	16,610	0.06%
2024/04/25	82.9	39.02	170	39.04	39.00	-87.1	16,611	-0.52%	大賣/
2024/04/24	102	39.40	0	0.00	39.35	102	16,453	0.62%	大買/鉅額交易
2024/04/23	0	0.00	21	40.01	40.00	-21	16,372	-0.13%
2024/04/22	3	39.65	8	39.56	39.50	-5	16,309	-0.03%
2024/04/19	11.4	38.53	0	0.00	38.70	11.4	16,021	0.07%
2024/04/18	0.2	39.15	0	0.00	39.20	0.2	15,430	0.00%
2024/04/17	7.1	39.09	0.1	39.13	39.00	7	15,116	0.05%
2024/04/16	39.1	39.41	0	0.00	39.10	39.1	14,986	0.26%
2024/04/15	0	0.00	0.1	40.02	39.80	-0.1	14,717	0.00%
2024/04/12	16	39.90	0	0.00	39.95	16	14,705	0.11%
2024/04/11	10	40.07	0	0.00	40.15	10	14,626	0.07%
2024/04/10	0	0.00	8.9	40.60	40.50	-8.9	14,593	-0.06%
2024/04/09	1	40.25	2.1	40.25	40.40	-1.1	14,693	-0.01%
2024/04/08	8	39.75	0	0.00	40.00	8	14,704	0.05%
2024/04/03	10	39.83	0	0.00	39.75	10	14,680	0.07%
2024/04/02	1.3	40.34	0.2	40.30	40.30	1.1	14,540	0.01%
2024/04/01	1	40.50	10	40.78	40.65	-9	14,572	-0.06%
2024/03/29	0.1	40.20	6.7	40.54	40.55	-6.6	14,511	-0.05%
2024/03/28	1	40.20	1	40.30	40.25	0	14,565	0.00%
2024/03/26	3	40.43	16.1	40.59	40.55	-13.1	15,005	-0.09%
2024/03/25	12	39.85	0	0.00	40.00	12	15,195	0.08%
2024/03/22	4	40.13	2.1	40.41	40.10	1.9	15,405	0.01%
2024/03/21	2	40.35	0	40.40	40.60	2	15,569	0.01%
2024/03/20	0	0.00	0.3	40.30	40.15	-0.3	15,648	0.00%
2024/03/19	5	40.22	0	0.00	40.20	5	15,610	0.03%
2024/03/15	0	0.00	18.5	40.50	40.90	-18.5	15,449	-0.12%
2024/03/14	0	0.00	21.2	40.77	40.90	-21.2	15,200	-0.14%
2024/03/13	1	40.40	38.1	40.24	40.40	-37.1	15,074	-0.25%
2024/03/12	0	39.75	3	40.02	39.95	-3	14,927	-0.02%
2024/03/11	0	0.00	19.7	39.89	39.80	-19.7	14,916	-0.13%
2024/03/08	0	0.00	81.8	39.84	39.90	-81.8	14,852	-0.55%
2024/03/07	0	39.30	9	39.41	39.30	-9	14,753	-0.06%
2024/03/06	0	0.00	75	39.45	39.40	-75	14,805	-0.51%
2024/03/05	1	39.10	67	39.04	39.05	-66	15,071	-0.44%
2024/03/04	0.1	38.70	14.4	38.81	38.80	-14.3	15,081	-0.09%
2024/03/01	0	38.70	52.1	38.70	38.55	-52.1	15,193	-0.34%
2024/02/29	1	38.85	105	38.58	38.70	-104	15,352	-0.68%	大賣/鉅額交易
2024/02/27	1.1	38.21	0	0.00	38.20	1.1	15,108	0.01%
2024/02/26	2.2	38.21	0	0.00	38.15	2.2	15,073	0.01%
2024/02/23	2	38.33	1	38.45	38.30	1	15,106	0.01%
2024/02/22	0	38.50	2	38.50	38.55	-2	15,450	-0.01%
2024/02/21	3	38.40	1	38.50	38.35	2	15,496	0.01%
2024/02/20	0	0.00	58	38.56	38.60	-58	15,621	-0.37%
2024/02/19	0	0.00	37.1	38.36	38.40	-37.1	15,715	-0.24%
2024/02/16	1	37.80	15	38.20	37.90	-14	15,935	-0.09%
2024/02/05	2.4	37.62	0	0.00	37.60	2.4	15,773	0.02%
2024/02/02	0	0.00	1.3	37.79	37.90	-1.3	15,618	-0.01%
2024/02/01	7	37.66	0	37.75	37.90	6.9	15,619	0.04%
2024/01/31	37.1	37.54	2.2	37.66	37.65	34.9	15,520	0.22%
2024/01/30	106.1	38.09	0	0.00	37.90	106.1	15,321	0.69%	大買/鉅額交易
2024/01/29	0	0.00	40	38.48	38.35	-40	15,388	-0.26%
2024/01/26	0	0.00	55.1	38.29	38.35	-55.1	15,517	-0.35%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/24	8.3	37.95	0	0.00	37.85	8.3	15,625	0.05%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0	0.00	6	38.13	38.10	-6	15,724	-0.04%
2024/01/19	10.8	37.72	8	37.88	37.90	2.8	15,657	0.02%
2024/01/18	55.2	37.69	100	37.50	37.80	-44.8	15,700	-0.29%
2024/01/17	241.7	37.82	0	0.00	37.30	241.7	15,688	1.54%	大買/鉅額交易
2024/01/16	76.1	38.47	0	0.00	38.60	76.1	15,125	0.50%
2024/01/12	8	38.88	0	0.00	39.05	8	15,260	0.05%
2024/01/10	2	39.40	2.2	39.41	39.35	-0.2	15,431	0.00%
2024/01/09	0	0.00	2	39.40	39.45	-2	15,441	-0.01%
2024/01/08	100	39.45	23	39.47	39.45	77	15,490	0.50%
2024/01/04	1.1	38.98	0	0.00	38.75	1.1	15,640	0.01%
2024/01/03	17	38.70	0	0.00	38.65	17	16,112	0.11%
2024/01/02	0	0.00	18.1	39.29	39.30	-18.1	16,065	-0.11%
2023/12/29	0	0.00	0.1	39.10	39.20	-0.1	16,218	0.00%
2023/12/28	6	38.95	6	39.17	39.20	0	16,447	0.00%
2023/12/27	0	0.00	18	39.03	39.00	-18	16,501	-0.11%
2023/12/26	1	38.75	4	38.90	38.80	-3	16,510	-0.02%
2023/12/25	5	38.30	18	38.75	38.80	-13	16,545	-0.08%
2023/12/22	56.1	38.20	0	0.00	38.35	56.1	16,552	0.34%
2023/12/21	170	38.33	0.5	38.40	38.30	169.5	16,414	1.03%	大買/鉅額交易
2023/12/20	13.1	38.73	0	0.00	38.75	13.1	16,221	0.08%
2023/12/19	0	0.00	9	39.08	39.15	-9	15,937	-0.06%
2023/12/18	3	39.10	2	39.30	39.05	1	15,851	0.01%
2023/12/15	0.1	39.40	0	0.00	39.35	0.1	15,632	0.00%
2023/12/14	2	39.38	8.2	39.47	39.55	-6.2	15,426	-0.04%
2023/12/13	3	38.85	0	0.00	38.90	3	15,271	0.02%
2023/12/12	2.1	39.08	2	39.25	39.30	0.1	15,627	0.00%
2023/12/11	1	38.85	0	0.00	38.90	1	15,738	0.01%
2023/12/08	1	39.15	0	0.00	39.25	1	15,673	0.01%
2023/12/07	3	39.10	6	39.52	39.00	-3	15,646	-0.02%
2023/12/06	0	0.00	4	39.33	39.50	-4	15,568	-0.03%
2023/12/05	3	38.77	0	39.00	38.95	3	15,451	0.02%
2023/12/04	0	38.95	1	39.00	39.00	-1	15,441	-0.01%
2023/12/01	29.1	38.81	0	0.00	38.65	29.1	15,390	0.19%
2023/11/30	2.1	39.35	0.1	39.35	39.50	2	15,252	0.01%
2023/11/29	2	39.15	0	0.00	39.15	2	14,752	0.01%
2023/11/28	0	39.85	0	0.00	39.65	0	14,596	0.00%
2023/11/27	0	0.00	32.2	39.97	39.50	-32.2	14,793	-0.22%
2023/11/24	0	39.60	0	0.00	39.50	0	14,710	0.00%
2023/11/22	0.6	39.75	14	39.84	39.85	-13.4	14,889	-0.09%
2023/11/21	0	0.00	69.9	39.61	39.85	-69.9	14,979	-0.47%
2023/11/20	2	39.05	0	0.00	39.20	2	14,849	0.01%
2023/11/17	4	39.20	53	39.43	39.20	-49	14,847	-0.33%
2023/11/16	0	0.00	28	39.11	39.20	-28	14,951	-0.19%
2023/11/15	0	0.00	22.2	38.86	38.90	-22.2	14,922	-0.15%
2023/11/14	0	38.45	0	0.00	38.55	0	14,816	0.00%
2023/11/10	0	0.00	0.1	38.45	38.40	-0.1	15,575	0.00%
2023/11/09	0	0.00	26.8	38.54	38.60	-26.8	15,772	-0.17%
2023/11/08	0.5	38.50	13.1	38.59	38.60	-12.6	16,081	-0.08%
2023/11/07	0.4	38.51	73.2	38.54	38.60	-72.8	16,234	-0.45%
2023/11/06	0	0.00	21.7	38.56	38.55	-21.7	16,788	-0.13%
2023/11/03	0	0.00	27.1	38.02	38.25	-27.1	17,039	-0.16%
2023/11/02	0	37.20	34	37.44	37.80	-34	17,100	-0.20%
2023/11/01	5	36.49	0	0.00	36.65	5	17,099	0.03%
2023/10/31	0	0.00	0.8	36.71	36.70	-0.8	17,296	0.00%
2023/10/30	18.2	36.42	0	0.00	36.55	18.2	17,622	0.10%
2023/10/27	0	36.90	6	36.95	36.95	-6	17,666	-0.03%
2023/10/26	27.1	36.43	2	36.35	36.40	25.1	17,770	0.14%
2023/10/25	6	36.88	0	0.00	36.85	6	17,731	0.03%
2023/10/24	12	37.02	1	37.00	37.25	11	17,783	0.06%
2023/10/23	5.1	37.16	2	37.30	37.10	3.1	17,845	0.02%
2023/10/20	24	37.40	0	0.00	37.50	24	17,753	0.14%
2023/10/19	14.9	38.19	0	0.00	38.35	14.9	17,724	0.08%
2023/10/18	0	0.00	4.3	38.77	38.85	-4.3	17,835	-0.02%
2023/10/17	1	38.40	3	38.65	38.75	-2	18,022	-0.01%
2023/10/13	6	38.35	0	0.00	38.50	6	18,569	0.03%
2023/10/12	0.4	38.45	48.4	38.80	38.95	-48	18,639	-0.26%
2023/10/11	1	38.50	76	38.32	38.50	-75	18,805	-0.40%
2023/10/06	2	37.30	8	37.68	37.50	-6	18,386	-0.03%
2023/10/05	0	37.05	15	37.44	37.50	-15	18,464	-0.08%
2023/10/04	102	36.97	52	37.14	36.85	50	18,375	0.27%	大買/
2023/10/03	4	37.30	4	37.90	37.65	0	18,307	0.00%
2023/10/02	30	37.49	0	0.00	37.60	30	18,383	0.16%
2023/09/27	0	0.00	0.5	37.60	37.70	-0.5	18,683	0.00%
2023/09/26	5.3	37.75	12	37.93	37.85	-6.7	18,699	-0.04%
2023/09/25	0	0.00	52	37.93	38.00	-52	18,740	-0.28%
2023/09/22	25	37.50	12	37.70	37.80	13	18,886	0.07%
2023/09/21	53	37.23	0	0.00	37.40	53	19,132	0.28%
2023/09/20	0	0.00	0.1	38.05	37.85	-0.1	19,056	0.00%
2023/09/19	2	37.95	5	37.97	37.80	-3	19,041	-0.02%
2023/09/18	0	0.00	36	37.85	37.85	-36	19,458	-0.19%
2023/09/15	4.6	37.51	9	37.57	37.55	-4.4	19,904	-0.02%
2023/09/14	0	0.00	44	37.18	37.50	-44	20,118	-0.22%
2023/09/13	5	36.55	4	36.60	36.60	1	20,615	0.00%
2023/09/12	0	0.00	10	36.45	36.55	-10	21,369	-0.05%
2023/09/11	0	36.15	9	36.26	36.20	-9	21,421	-0.04%
2023/09/08	10.1	35.80	0	0.00	36.10	10.1	21,446	0.05%
2023/09/07	1.1	35.56	0	0.00	35.85	1.1	21,518	0.00%
2023/09/06	15.2	35.77	0	0.00	35.55	15.2	21,561	0.07%
2023/09/05	32.1	36.05	0	0.00	36.00	32.1	21,536	0.15%
2023/09/04	1.1	36.02	0	0.00	36.20	1.1	21,582	0.01%
2023/09/01	2	36.00	0	0.00	36.00	2	21,781	0.01%
2023/08/31	8	36.06	0.1	36.15	35.90	7.9	21,912	0.04%
2023/08/30	1	36.60	2	36.75	36.45	-1	21,926	0.00%
2023/08/29	51	36.40	0.1	36.45	36.60	50.9	22,085	0.23%
2023/08/28	0	0.00	20	36.32	36.20	-20	22,043	-0.09%
2023/08/25	1	35.85	1	35.90	35.65	0	23,055	0.00%
2023/08/24	0	0.00	25	35.84	35.85	-25	23,169	-0.11%
2023/08/23	1	35.40	0	0.00	35.30	1	23,178	0.00%
2023/08/22	24	35.17	0.1	35.45	35.30	23.9	23,393	0.10%
2023/08/21	3.1	35.67	0	0.00	35.60	3.1	23,406	0.01%
2023/08/18	23	35.80	4	36.23	35.70	19	23,507	0.08%
2023/08/17	19.7	35.38	1	35.25	35.65	18.7	23,564	0.08%
2023/08/16	85.4	35.94	2	35.85	35.80	83.4	23,481	0.36%
2023/08/15	8.2	36.67	120	36.70	36.60	-111.8	23,258	-0.48%	大賣/鉅額交易
2023/08/14	121.5	36.96	0	0.00	37.05	121.5	23,301	0.52%	大買/鉅額交易
2023/08/11	21	37.63	4.5	37.66	37.65	16.5	23,226	0.07%
2023/08/10	175.1	38.20	9	38.44	38.10	166.1	23,226	0.72%	大買/鉅額交易
2023/08/09	2	39.63	0	0.00	39.95	2	22,699	0.01%
2023/08/08	1	39.70	0	0.00	39.70	1	22,368	0.00%
2023/08/07	3	39.80	9	39.93	39.95	-6	22,204	-0.03%
2023/08/04	27.1	39.27	0.1	39.45	39.60	27	22,156	0.12%
2023/08/02	55	39.60	1	40.55	39.60	54	22,017	0.25%
2023/08/01	5	40.40	0	0.00	40.60	5	21,645	0.02%
2023/07/31	0	40.15	4	40.35	40.25	-4	21,455	-0.02%
2023/07/28	0.1	39.95	0	0.00	40.05	0.1	21,395	0.00%
2023/07/27	2.1	39.80	22.1	40.04	40.10	-20	21,291	-0.09%
2023/07/26	0	0.00	14	39.54	39.65	-14	21,117	-0.07%
2023/07/24	16	38.82	0	0.00	39.00	16	21,001	0.08%
2023/07/21	1	39.00	5	39.40	39.35	-4	20,838	-0.02%
2023/07/20	0	0.00	10	39.33	39.35	-10	20,622	-0.05%
2023/07/19	3	38.93	4.6	38.75	38.85	-1.6	20,258	-0.01%
2023/07/18	1	38.85	7	39.21	39.30	-6	19,941	-0.03%
2023/07/17	3	38.85	0.1	38.85	38.90	2.9	19,518	0.01%
2023/07/14	0	0.00	10.8	38.61	38.90	-10.8	19,445	-0.06%
2023/07/13	2	38.08	0	0.00	38.10	2	19,291	0.01%
2023/07/12	0.4	38.00	6	37.97	38.20	-5.6	19,212	-0.03%
2023/07/11	3	37.30	2	37.60	37.65	1	19,165	0.01%
2023/07/07	8	36.94	2.1	36.96	37.30	5.9	18,927	0.03%
2023/07/06	19	37.67	0.3	37.92	37.45	18.7	18,779	0.10%
2023/07/04	1.2	38.38	0	0.00	38.50	1.2	18,339	0.01%
2023/07/03	0.1	38.30	0	0.00	38.30	0.1	18,344	0.00%
2023/06/30	0	0.00	2	38.35	38.20	-2	18,353	-0.01%
2023/06/29	1.4	38.14	15.5	38.37	38.55	-14.1	18,106	-0.08%
2023/06/28	0	0.00	5	37.95	37.95	-5	17,841	-0.03%
2023/06/27	0.7	37.64	0	0.00	37.55	0.7	17,730	0.00%
2023/06/26	0.5	37.69	2	37.90	37.75	-1.5	17,674	-0.01%
2023/06/21	0	0.00	2	37.50	37.75	-2	17,161	-0.01%
2023/06/19	16	36.61	11	37.10	37.00	5	16,116	0.03%
2023/06/16	12.2	37.10	0	0.00	36.80	12.2	15,447	0.08%
2023/06/15	10.1	37.42	0	0.00	37.40	10.1	14,684	0.07%
2023/06/14	7.5	37.54	0	0.00	37.50	7.5	14,689	0.05%
2023/06/12	0	0.00	5	37.75	37.65	-5	14,842	-0.03%
2023/06/09	0	0.00	4.1	37.52	37.65	-4.1	14,902	-0.03%
2023/06/08	0.2	36.90	0.4	37.03	37.30	-0.2	14,936	0.00%
2023/06/07	0	0.00	8	36.89	37.00	-8	14,963	-0.05%
2023/06/06	6	36.55	3	36.45	36.50	3	14,914	0.02%
2023/06/05	0.7	36.75	3	36.80	36.70	-2.3	14,944	-0.02%
2023/06/02	0.1	36.00	157	35.86	36.10	-156.9	14,646	-1.07%	大賣/鉅額交易
2023/06/01	3.2	35.72	1	35.95	35.85	2.2	14,499	0.02%
2023/05/31	11.1	35.90	0	0.00	35.80	11.1	14,471	0.08%
2023/05/30	50	36.15	1	36.25	36.20	49	13,547	0.36%
2023/05/29	103	35.85	1	36.15	36.20	102	13,613	0.75%	大買/鉅額交易
2023/05/26	8	35.78	0	0.00	36.15	8	13,663	0.06%
2023/05/25	2.3	35.50	0	0.00	36.20	2.3	13,443	0.02%
2023/05/24	2	35.70	0	0.00	35.90	2	13,268	0.02%
2023/05/23	0	0.00	117	35.95	36.20	-117	13,034	-0.90%	大賣/鉅額交易
2023/05/22	1	36.10	4	36.06	36.20	-3	12,883	-0.02%
2023/05/19	1	35.85	14	36.09	36.00	-13	12,639	-0.10%
2023/05/18	0	0.00	5	35.94	35.95	-5	12,805	-0.04%
2023/05/17	50	35.10	20	35.58	35.60	30	12,683	0.24%
2023/05/16	62	34.95	5	34.96	35.15	57	12,549	0.45%
2023/05/12	2.1	34.30	0.1	34.65	34.30	2	12,592	0.02%
2023/05/11	0.7	34.90	0	0.00	34.80	0.7	12,485	0.01%
2023/05/10	5	34.60	3	34.80	34.80	2	12,598	0.02%
2023/05/09	5	34.40	0	0.00	34.50	5	12,570	0.04%
2023/05/08	0	0.00	1	34.40	34.30	-1	12,549	-0.01%
2023/05/04	0.1	34.25	0	0.00	34.30	0.1	12,849	0.00%
2023/05/03	0.1	34.15	1	34.15	34.15	-0.9	12,946	-0.01%
2023/04/28	3	34.00	4.9	33.96	34.05	-1.9	13,735	-0.01%
2023/04/27	2	33.70	0	0.00	33.85	2	13,802	0.01%
2023/04/25	10.4	33.95	0	0.00	33.90	10.4	13,859	0.08%
2023/04/24	1	33.95	0	0.00	34.10	1	13,867	0.01%
2023/04/21	0	0.00	10	34.00	34.05	-10	13,960	-0.07%
2023/04/20	2	33.85	1	33.95	33.90	1	14,036	0.01%
2023/04/19	3	34.12	0	34.20	34.05	3	14,263	0.02%
2023/04/18	2	34.05	10.2	34.22	34.20	-8.2	14,198	-0.06%
2023/04/17	0	0.00	2.3	33.44	33.45	-2.3	14,151	-0.02%
2023/04/14	0	0.00	2	33.33	33.45	-2	14,201	-0.01%
2023/04/13	1	33.30	4	33.30	33.30	-3	14,120	-0.02%
2023/04/11	1	33.00	2	33.10	33.15	-1	14,175	-0.01%
2023/04/10	1.1	32.96	0	0.00	33.00	1.1	14,129	0.01%
2023/04/07	1.2	32.73	0	32.90	32.80	1.2	14,130	0.01%
2023/04/06	1	32.95	0.6	33.10	33.00	0.4	14,133	0.00%
2023/03/30	0.3	32.83	0	0.00	32.70	0.3	13,920	0.00%
2023/03/29	2	32.75	0	0.00	32.80	2	13,958	0.01%
2023/03/28	1	32.85	0	0.00	32.85	1	14,078	0.01%
2023/03/27	11	32.95	0	0.00	33.05	11	14,139	0.08%
2023/03/23	0	0.00	6	32.92	33.15	-6	14,387	-0.04%
2023/03/22	0	32.70	4	32.69	32.70	-4	14,542	-0.03%
2023/03/21	0	0.00	5	32.32	32.20	-5	14,762	-0.03%
2023/03/20	0	32.05	0	0.00	32.00	0	14,798	0.00%
2023/03/17	16	31.88	28	32.00	31.75	-12	14,817	-0.08%
2023/03/16	13.4	31.61	0	0.00	31.65	13.4	14,785	0.09%
2023/03/15	7.2	32.14	0	0.00	32.00	7.2	14,750	0.05%
2023/03/14	9.4	32.23	30	32.28	32.10	-20.6	14,753	-0.14%
2023/03/13	13	32.47	0	0.00	32.55	13	14,625	0.09%
2023/03/10	15.2	32.65	3	32.80	32.65	12.2	14,645	0.08%
2023/03/09	12.2	32.99	0	0.00	32.95	12.2	14,749	0.08%
2023/03/08	6	33.26	0	0.00	33.30	6	15,331	0.04%
2023/03/07	0.1	33.10	0.1	33.15	33.15	0	15,349	0.00%
2023/03/06	0	0.00	5	32.90	32.95	-5	15,488	-0.03%
2023/03/03	5	32.82	0.1	32.95	32.80	4.9	15,532	0.03%
2023/03/02	1.1	32.96	1	33.35	32.95	0.1	15,707	0.00%
2023/03/01	2.2	32.67	3	33.57	33.70	-0.8	15,720	-0.01%
2023/02/24	5.5	33.39	0	0.00	33.30	5.5	15,527	0.04%
2023/02/23	0	0.00	13.1	33.72	33.65	-13.1	15,376	-0.09%
2023/02/22	2.7	33.49	0	0.00	33.80	2.7	15,585	0.02%
2023/02/21	2	33.73	38	33.70	33.65	-36	15,604	-0.23%
2023/02/20	0	0.00	116.2	34.00	34.05	-116.2	15,875	-0.73%	大賣/鉅額交易
2023/02/16	8.7	33.59	3	33.85	33.40	5.7	16,297	0.04%
2023/02/15	2	33.40	10	33.35	33.40	-8	16,273	-0.05%
2023/02/14	1	33.60	0.1	33.40	33.55	0.9	16,268	0.01%
2023/02/13	21.2	32.85	2	33.25	33.30	19.2	16,281	0.12%
2023/02/10	4	32.64	2	32.65	32.60	2	16,211	0.01%
2023/02/09	3	32.20	0	0.00	32.10	3	16,282	0.02%
2023/02/08	1.2	32.08	0	0.00	32.15	1.2	16,434	0.01%
2023/02/06	1	32.30	0	0.00	32.10	1	16,602	0.01%
2023/02/03	0.2	32.60	0	0.00	32.45	0.2	16,761	0.00%
2023/02/02	2.7	32.44	0	0.00	32.85	2.7	16,812	0.02%
2023/02/01	2.1	32.06	0	0.00	32.60	2.1	16,658	0.01%
2023/01/31	4	32.20	0	0.00	31.95	4	16,717	0.02%
2023/01/30	1	32.35	2.2	33.25	32.60	-1.2	16,634	-0.01%
2023/01/17	1	32.00	100	31.95	32.00	-99	16,306	-0.61%
2023/01/16	11	31.90	3.9	31.90	32.00	7.1	16,381	0.04%
2023/01/13	2.3	31.74	0	0.00	31.65	2.3	16,508	0.01%
2023/01/12	0.8	31.52	1	31.40	31.45	-0.2	16,953	0.00%
2023/01/11	1.5	31.63	3	31.55	31.45	-1.5	17,110	-0.01%
2023/01/10	0.1	31.60	1	31.60	31.75	-0.9	17,218	-0.01%
2023/01/09	3	31.60	58	31.45	31.70	-55	17,325	-0.32%
2023/01/06	3.2	31.05	2	31.05	30.95	1.2	17,451	0.01%
2023/01/05	1	30.85	5	30.86	31.10	-4	17,784	-0.02%
2023/01/04	0.3	30.50	0	0.00	30.40	0.3	17,687	0.00%
2023/01/03	1.2	30.30	0	0.00	30.50	1.2	17,997	0.01%
2022/12/30	2	30.53	0	0.00	30.35	2	18,034	0.01%
2022/12/29	9.3	30.27	0	0.00	30.25	9.3	18,080	0.05%
2022/12/28	0.1	30.65	0	0.00	30.50	0.1	18,140	0.00%
2022/12/27	9	30.66	0	0.00	30.65	9	18,372	0.05%
2022/12/23	11.1	30.45	0	0.00	30.55	11.1	19,127	0.06%
2022/12/21	6.1	30.51	0	0.00	30.50	6.1	20,038	0.03%
2022/12/20	35.3	30.58	0	0.00	30.65	35.3	20,406	0.17%
2022/12/19	92.5	30.52	0	0.00	30.65	92.5	20,429	0.45%
2022/12/16	16.6	30.82	0	0.00	30.80	16.6	20,388	0.08%
2022/12/15	0.2	31.15	0	0.00	31.15	0.2	20,411	0.00%
2022/12/14	0	0.00	34	31.25	31.20	-34	20,514	-0.17%
2022/12/13	56.6	30.86	0	0.00	30.80	56.6	20,352	0.28%
2022/12/12	1	30.85	0	0.00	31.15	1	20,133	0.00%
2022/12/09	0.4	31.07	0.1	31.20	31.15	0.3	20,470	0.00%
2022/12/08	6.1	30.75	2	30.93	31.10	4.1	20,527	0.02%
2022/12/07	1	30.90	0	0.00	30.95	1	20,524	0.00%
2022/12/06	2	31.00	0	0.00	30.95	2	20,487	0.01%
2022/12/05	1.3	31.20	0	0.00	31.05	1.3	20,419	0.01%
2022/12/02	22	31.18	10	31.35	31.10	12	20,398	0.06%
2022/12/01	10.2	31.60	10	32.00	31.55	0.2	20,356	0.00%
2022/11/30	6	31.69	8	31.71	32.00	-2	20,110	-0.01%
2022/11/29	11	31.29	1	31.40	31.50	10	19,455	0.05%
2022/11/28	5	30.82	11	30.95	30.95	-6	19,341	-0.03%
2022/11/25	1	31.35	0	0.00	31.35	1	19,307	0.01%
2022/11/24	0	0.00	17.2	31.42	31.65	-17.2	19,324	-0.09%
2022/11/23	4	31.16	5	31.13	31.10	-1	19,207	-0.01%
2022/11/22	1	30.90	11	30.88	30.90	-10	19,133	-0.05%
2022/11/21	2	30.20	2	30.25	30.55	0	19,065	0.00%
2022/11/18	10.8	30.25	0	0.00	30.20	10.8	19,009	0.06%
2022/11/17	2.1	30.56	0	0.00	30.85	2.1	18,811	0.01%
2022/11/16	3.2	30.82	0	0.00	30.85	3.2	18,830	0.02%
2022/11/15	1	31.10	0	0.00	31.15	1	18,676	0.01%
2022/11/14	8	31.13	2	31.03	31.30	6	18,526	0.03%
2022/11/11	0.2	30.72	9	30.69	30.85	-8.8	18,307	-0.05%
2022/11/10	3	30.05	0	0.00	30.00	3	18,057	0.02%
2022/11/09	7	30.39	1	30.65	30.50	6	18,077	0.03%
2022/11/08	0	0.00	1	30.35	30.40	-1	18,099	-0.01%
2022/11/07	10	29.70	15.2	29.86	30.20	-5.2	18,153	-0.03%
2022/11/03	1.1	29.12	0	0.00	29.10	1.1	19,100	0.01%
2022/11/02	3.6	29.46	0	0.00	29.35	3.6	19,330	0.02%
2022/11/01	5	29.74	0	0.00	29.75	5	19,212	0.03%
2022/10/31	2	30.02	4	30.08	29.90	-2	19,108	-0.01%
2022/10/28	3.1	29.90	3	29.70	29.80	0.1	19,148	0.00%
2022/10/27	15.1	29.90	0	0.00	29.70	15.1	19,203	0.08%
2022/10/26	20	30.40	23	30.34	30.15	-3	19,123	-0.02%
2022/10/25	4.2	29.66	0	0.00	29.95	4.2	18,971	0.02%
2022/10/24	0	29.75	1.1	29.79	29.60	-1.1	18,984	-0.01%
2022/10/21	2	29.43	2	29.70	29.70	0	18,949	0.00%
2022/10/20	2.9	28.78	2	29.00	29.20	0.9	18,830	0.00%
2022/10/19	4.4	29.35	0	0.00	29.00	4.4	18,464	0.02%
2022/10/18	3.6	29.41	1	29.50	29.70	2.6	18,376	0.01%
2022/10/17	11.2	29.07	0	0.00	29.25	11.2	18,298	0.06%
2022/10/14	6.9	29.56	0	0.00	29.40	6.9	18,135	0.04%
2022/10/13	4.8	29.75	0	0.00	29.75	4.8	17,917	0.03%
2022/10/12	9	30.08	15	30.10	30.25	-6	17,555	-0.03%
2022/10/11	9.4	30.15	0	0.00	30.05	9.4	17,569	0.05%
2022/10/07	0.2	31.13	0	0.00	31.00	0.2	17,288	0.00%
2022/10/06	0	0.00	1.2	31.16	31.35	-1.2	17,249	-0.01%
2022/10/05	5	30.95	0.3	31.15	30.85	4.7	17,419	0.03%
2022/10/03	7.6	30.74	0	0.00	30.65	7.6	17,214	0.04%
2022/09/30	2	31.25	0	0.00	31.15	2	16,923	0.01%
2022/09/29	4	31.48	2	31.68	31.80	2	16,572	0.01%
2022/09/28	17.4	31.82	3	32.00	31.95	14.4	16,247	0.09%
2022/09/27	13.7	32.80	0	0.00	32.45	13.7	15,819	0.09%
2022/09/26	5.1	33.37	5	33.30	33.35	0.1	15,591	0.00%
2022/09/23	2	33.90	0	0.00	33.90	2	15,564	0.01%
2022/09/22	14.3	33.75	0	0.00	33.65	14.3	15,719	0.09%
2022/09/21	3.1	34.37	1	34.30	34.25	2.1	15,675	0.01%
2022/09/20	0	34.70	0	0.00	34.45	0	15,555	0.00%
2022/09/19	1	34.50	3.1	34.40	34.45	-2.1	15,640	-0.01%
2022/09/16	2.8	34.46	0	0.00	34.50	2.8	15,802	0.02%
2022/09/15	8.1	34.54	0	0.00	34.55	8.1	15,945	0.05%
2022/09/14	2	34.80	3	34.90	34.75	-1	16,493	-0.01%
2022/09/13	4	35.11	0	0.00	35.05	4	17,128	0.02%
2022/09/12	0	0.00	2	35.55	35.55	-2	17,740	-0.01%
2022/09/07	3.1	34.94	5	34.95	34.95	-1.9	18,810	-0.01%
2022/09/06	0	0.00	3	35.30	35.35	-3	19,000	-0.02%
2022/09/05	3	35.03	1	35.05	35.30	2	19,127	0.01%
2022/09/02	0.2	35.25	0	0.00	35.00	0.2	19,485	0.00%
2022/09/01	9.2	35.17	0	0.00	35.15	9.2	19,537	0.05%
2022/08/31	1	35.45	3	35.87	35.90	-2	19,580	-0.01%
2022/08/30	1.1	35.32	2	35.75	35.45	-0.9	19,466	0.00%
2022/08/29	3	35.12	0	0.00	35.50	3	19,511	0.02%
2022/08/26	0	0.00	7	35.86	35.85	-7	19,708	-0.04%
2022/08/25	3	35.23	2	35.55	35.55	1	19,814	0.01%
2022/08/23	11	35.34	3	35.30	35.20	8	20,507	0.04%
2022/08/22	11	35.82	17	35.82	35.80	-6	20,648	-0.03%
2022/08/15	1	35.50	0	0.00	35.60	1	21,009	0.00%
2022/08/12	1.1	35.71	0	0.00	35.70	1.1	21,088	0.00%
2022/08/11	15	35.80	7	35.79	35.80	8	21,153	0.04%
2022/08/10	10.7	37.13	2.7	37.24	37.20	8	20,871	0.04%
2022/08/09	7	36.82	7	36.81	36.90	0	20,432	0.00%
2022/08/08	0	35.90	150	35.95	36.00	-150	20,328	-0.74%	大賣/鉅額交易
2022/08/05	4	35.90	50	35.95	35.85	-46	20,596	-0.22%
2022/08/04	1	35.60	0	0.00	35.65	1	20,844	0.00%
2022/08/02	2	35.70	1	35.65	35.70	1	21,221	0.00%
2022/08/01	1.2	35.47	0	0.00	35.55	1.2	21,482	0.01%
2022/07/29	3	35.27	3	35.82	35.40	0	21,867	0.00%
2022/07/28	14	35.65	22	35.33	35.60	-8	22,055	-0.04%
2022/07/27	6.3	34.99	4	35.05	35.15	2.3	22,041	0.01%
2022/07/26	8.5	34.51	0	0.00	34.60	8.5	22,016	0.04%
2022/07/25	4	34.48	0	0.00	34.45	4	22,072	0.02%
2022/07/22	3	34.88	2.1	34.89	34.90	0.9	22,258	0.00%
2022/07/21	2	33.95	0	0.00	34.45	2	22,434	0.01%
2022/07/20	2	34.38	6	34.62	34.15	-4	22,622	-0.02%
2022/07/19	1	34.30	0	0.00	34.15	1	22,813	0.00%
2022/07/18	2	33.80	4	34.25	34.15	-2	23,120	-0.01%
2022/07/15	211.1	34.03	0	0.00	33.90	211.1	23,350	0.90%	大買/鉅額交易
2022/07/14	0	34.75	0	0.00	34.55	0	23,643	0.00%
2022/07/13	0.3	34.70	15	34.83	34.85	-14.8	23,883	-0.06%
2022/07/12	1.3	33.46	0	0.00	33.45	1.3	24,119	0.01%
2022/07/11	3.4	34.48	0	0.00	34.30	3.4	24,310	0.01%
2022/07/08	7.4	35.19	0	0.00	35.05	7.4	24,688	0.03%
2022/07/07	0.1	35.05	5	35.26	35.15	-4.9	24,896	-0.02%
2022/07/06	20.3	35.20	6	35.35	35.20	14.3	24,949	0.06%
2022/07/05	1.1	35.82	0	0.00	35.55	1.1	25,090	0.00%
2022/07/04	0	0.00	4.7	35.66	35.75	-4.7	25,235	-0.02%
2022/07/01	2.2	35.31	4	35.40	35.25	-1.8	25,807	-0.01%
2022/06/29	2.1	35.61	0	0.00	35.70	2.1	26,007	0.01%
2022/06/27	3	36.40	0	0.00	36.20	3	26,224	0.01%
2022/06/24	0	0.00	23	36.34	36.15	-23	26,116	-0.09%
2022/06/23	4	35.35	5	36.07	35.35	-1	26,141	0.00%
2022/06/22	6.1	35.15	5	35.48	35.40	1.1	25,980	0.00%
2022/06/21	0	0.00	17	35.78	35.60	-17	25,464	-0.07%
2022/06/20	4.1	34.80	2	35.60	34.60	2.1	25,138	0.01%
2022/06/17	13.7	35.47	13	35.81	35.30	0.7	24,571	0.00%
2022/06/16	8.4	36.30	6	36.76	36.15	2.4	23,715	0.01%
2022/06/15	10.3	36.20	0	0.00	36.20	10.3	23,985	0.04%
2022/06/14	0	0.00	5	36.76	36.90	-5	24,039	-0.02%
2022/06/13	14.2	35.94	21	36.40	36.50	-6.8	24,410	-0.03%
2022/06/10	3.7	36.84	0	0.00	37.10	3.7	24,131	0.02%
2022/06/09	5	37.19	0	0.00	37.15	5	24,116	0.02%
2022/06/08	0.5	37.70	0	0.00	37.70	0.5	23,909	0.00%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	13	37.36	10	37.55	37.80	3	23,969	0.01%
2022/06/02	6.2	37.84	0	0.00	37.90	6.2	24,002	0.03%
2022/06/01	101	38.20	1	38.40	38.20	100	24,290	0.41%	大買/
2022/05/31	103	38.24	5	38.25	38.75	98	24,270	0.40%	大買/
2022/05/30	2	37.90	3	38.45	38.45	-1	23,672	0.00%
2022/05/27	1.1	37.90	4	37.88	37.95	-2.9	23,513	-0.01%
2022/05/25	0.5	37.45	0	0.00	37.60	0.5	23,940	0.00%
2022/05/24	2.3	37.36	1	37.25	37.20	1.3	24,068	0.01%
2022/05/23	0	0.00	7	37.03	37.20	-7	24,135	-0.03%
2022/05/20	3	37.10	4	37.15	37.10	-1	24,334	0.00%
2022/05/19	10.2	36.69	2	36.63	36.60	8.2	24,357	0.03%
2022/05/18	3.1	37.15	6	37.15	37.50	-2.9	24,200	-0.01%
2022/05/17	30.2	36.49	1	36.55	36.45	29.2	24,032	0.12%
2022/05/16	4.3	36.45	9.2	36.57	36.90	-5	23,972	-0.02%
2022/05/13	6.2	36.85	27.4	37.00	36.95	-21.2	23,752	-0.09%
2022/05/12	11.3	37.31	15	37.15	37.00	-3.7	23,630	-0.02%
2022/05/11	3.1	38.19	0	0.00	38.35	3.1	23,358	0.01%
2022/05/10	12	38.05	6.1	38.08	38.20	5.9	23,272	0.03%
2022/05/09	14.1	38.24	34.5	38.10	38.00	-20.4	23,158	-0.09%
2022/05/06	4.1	39.04	3	39.38	39.35	1.1	23,304	0.00%
2022/05/05	273.3	40.58	1	39.90	39.85	272.3	23,268	1.17%	大買/鉅額交易
2022/05/04	1	40.85	2	40.80	40.85	-1	22,935	0.00%
2022/05/03	40.1	41.08	1	41.00	40.85	39.1	23,115	0.17%
2022/04/29	1	41.00	6	41.62	41.60	-5	23,151	-0.02%
2022/04/28	7	40.91	69	40.95	41.00	-62	23,189	-0.27%
2022/04/27	7	41.65	6	41.76	41.60	1	22,990	0.00%
2022/04/26	3	41.78	218	41.92	41.95	-215	22,892	-0.94%	大賣/鉅額交易
2022/04/25	1	41.25	3.3	41.50	41.55	-2.3	22,814	-0.01%
2022/04/22	13	41.22	2	41.45	41.55	11	22,680	0.05%
2022/04/21	21	40.98	36.5	40.95	41.00	-15.5	22,660	-0.07%
2022/04/20	32	41.29	0.2	41.35	41.75	31.9	22,756	0.14%
2022/04/19	3	41.73	2	42.13	41.50	1	22,593	0.00%
2022/04/18	16.1	41.84	19.5	41.86	41.90	-3.4	22,623	-0.01%
2022/04/15	14	42.95	7	43.16	42.85	7	22,231	0.03%
2022/04/14	10	43.61	37	43.71	43.10	-27	22,188	-0.12%
2022/04/13	3	44.88	11	44.90	44.95	-8	21,917	-0.04%
2022/04/12	0	0.00	3.5	44.33	44.45	-3.5	21,815	-0.02%
2022/04/11	15	44.48	8	44.64	44.65	7	21,804	0.03%
2022/04/08	15.5	44.05	1	44.40	44.35	14.5	21,693	0.07%
2022/04/07	6	44.53	16.8	44.83	44.10	-10.8	21,521	-0.05%
2022/04/06	2	43.25	14.2	43.68	44.05	-12.2	20,847	-0.06%
2022/04/01	3.1	43.04	2	43.15	43.10	1.1	20,525	0.01%
2022/03/31	3	42.75	21	42.77	42.90	-18	20,361	-0.09%
2022/03/30	7	42.08	377.6	42.03	42.25	-370.6	20,140	-1.84%	大賣/鉅額交易
2022/03/29	4	42.00	100.1	42.25	42.00	-96.1	20,062	-0.48%
2022/03/28	7	41.90	2	41.90	42.40	5	20,106	0.02%
2022/03/25	8	41.88	10	42.05	42.20	-2	20,005	-0.01%
2022/03/24	3	42.10	5	42.33	42.25	-2	19,863	-0.01%
2022/03/23	9	41.56	30	41.91	42.35	-21	20,104	-0.10%
2022/03/22	0	0.00	6	40.87	41.15	-6	19,934	-0.03%
2022/03/21	0	0.00	8	40.54	40.60	-8	19,757	-0.04%
2022/03/18	3	40.40	9.5	40.44	40.45	-6.5	19,688	-0.03%
2022/03/17	3	40.00	19	40.03	40.05	-16	19,291	-0.08%
2022/03/16	3	38.70	28.5	39.19	39.50	-25.5	19,042	-0.13%
2022/03/15	0	0.00	1	38.65	38.60	-1	18,592	-0.01%
2022/03/14	7	38.29	33.1	38.30	38.50	-26.1	18,718	-0.14%
2022/03/11	1	38.10	5	37.99	37.95	-4	18,809	-0.02%
2022/03/10	0	0.00	11	38.15	38.25	-11	18,971	-0.06%
2022/03/09	1	37.50	100.8	37.55	37.40	-99.8	18,913	-0.53%
2022/03/08	0.2	37.50	0	0.00	37.35	0.2	18,855	0.00%
2022/03/07	9	37.38	31	37.62	37.65	-22	18,541	-0.12%
2022/03/04	5	37.80	0	0.00	38.00	5	18,838	0.03%
2022/03/03	0	0.00	14	38.00	38.10	-14	18,849	-0.07%
2022/03/02	2	37.95	0	0.00	38.10	2	19,001	0.01%
2022/03/01	0	0.00	4	38.15	38.20	-4	18,897	-0.02%
2022/02/25	2	37.33	1	37.55	37.60	1	18,700	0.01%
2022/02/24	3	37.63	7	37.64	37.70	-4	18,282	-0.02%
2022/02/23	1	37.60	1.1	38.05	38.05	-0.1	18,069	0.00%
2022/02/22	5	37.39	5	37.50	37.60	0	17,974	0.00%
2022/02/21	23.5	37.85	0	0.00	38.00	23.5	17,683	0.13%
2022/02/18	6	38.10	4	38.20	38.10	2	17,511	0.01%
2022/02/17	4	38.21	0	0.00	38.40	4	17,574	0.02%
2022/02/16	28	38.17	0	0.00	38.20	28	17,532	0.16%
2022/02/15	64.1	38.25	0	0.00	38.10	64.1	17,393	0.37%
2022/02/14	225	38.10	11.7	38.25	38.45	213.3	17,356	1.23%	大買/鉅額交易
2022/02/11	1.5	38.57	0	0.00	38.80	1.5	17,366	0.01%
2022/02/10	10	38.35	1	38.45	38.70	9	17,302	0.05%
2022/02/09	3	38.75	0	0.00	38.80	3	17,119	0.02%
2022/02/08	9	38.61	19	38.68	38.95	-10	16,979	-0.06%
2022/02/07	3.5	37.33	12	37.48	38.00	-8.5	16,457	-0.05%
2022/01/26	1	36.95	3	37.00	36.95	-2	16,120	-0.01%
2022/01/25	5.1	36.44	2	36.65	36.90	3.1	16,116	0.02%
2022/01/24	1	36.45	0	0.00	36.90	1	15,849	0.01%
2022/01/21	4	36.50	0	0.00	36.85	4	15,865	0.03%
2022/01/20	11	36.94	2	36.90	36.95	9	15,661	0.06%
2022/01/19	3	36.88	801	36.82	37.00	-798	15,589	-5.12%	大賣/鉅額交易
2022/01/18	92	36.93	6.2	36.91	37.25	85.8	15,666	0.55%
2022/01/17	5	37.01	4.1	36.98	37.05	0.9	15,532	0.01%
2022/01/14	5.6	37.35	5	37.20	37.45	0.6	15,445	0.00%
2022/01/13	13.2	37.33	7	37.61	37.85	6.2	15,365	0.04%
2022/01/12	2.5	36.91	7	36.97	37.00	-4.5	14,982	-0.03%
2022/01/11	2.5	36.68	0	0.00	37.00	2.5	14,812	0.02%
2022/01/10	11	35.95	0	0.00	36.15	11	14,715	0.07%
2022/01/07	1	36.20	103	36.25	36.20	-102	14,676	-0.69%	大賣/鉅額交易
2022/01/06	0	0.00	1	35.60	36.00	-1	14,480	-0.01%
2022/01/05	0	0.00	20	35.35	35.55	-20	14,401	-0.14%
2022/01/04	22	35.33	52	35.49	35.55	-30	14,513	-0.21%
2022/01/03	4	35.36	1	35.25	35.35	3	14,429	0.02%
2021/12/28	1.2	35.47	0	0.00	35.60	1.2	14,534	0.01%
2021/12/27	2	35.43	0	0.00	35.60	2	14,543	0.01%
2021/12/24	4.1	35.43	5	35.47	35.50	-0.9	14,759	-0.01%
2021/12/23	2	35.50	3	35.50	35.50	-1	14,804	-0.01%
2021/12/22	1	35.65	0.5	35.75	35.65	0.5	14,903	0.00%
2021/12/21	0	0.00	7	35.93	35.75	-7	14,792	-0.05%
2021/12/20	330.3	35.66	4	35.90	36.00	326.3	14,718	2.22%	大買/鉅額交易
2021/12/17	0	0.00	4	35.78	35.90	-4	14,516	-0.03%
2021/12/16	30	35.45	3	35.50	35.60	27	14,226	0.19%
2021/12/15	2	35.20	0.2	35.35	35.20	1.8	14,286	0.01%
2021/12/14	2	35.18	0	0.00	35.40	2	14,568	0.01%
2021/12/13	5	35.48	0	0.00	35.50	5	14,534	0.03%
2021/12/10	0	0.00	7.3	35.61	35.65	-7.3	14,470	-0.05%
2021/12/09	100	35.30	0	0.00	35.30	100	14,411	0.69%
2021/12/08	200	35.20	0	0.00	35.20	200	14,402	1.39%	大買/鉅額交易
2021/12/07	140	34.92	13	34.70	35.10	127	14,249	0.89%	大買/鉅額交易
2021/12/06	8	34.30	15	34.57	34.60	-7	14,035	-0.05%
2021/12/03	2.1	34.10	0	0.00	34.15	2.1	13,963	0.02%
2021/12/02	0.2	34.05	3	33.95	34.25	-2.8	13,859	-0.02%
2021/12/01	209	34.08	4	33.90	34.15	205	13,857	1.48%	大買/鉅額交易
2021/11/30	7	33.75	0	0.00	34.20	7	14,025	0.05%
2021/11/29	5	33.89	0	0.00	33.90	5	13,373	0.04%
2021/11/26	31.1	33.99	3	33.87	33.90	28.1	13,316	0.21%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	2.5	34.25	1	34.25	34.15	1.5	13,527	0.01%
2021/11/19	5.4	34.50	0	0.00	34.65	5.4	13,484	0.04%
2021/11/18	0.5	34.60	3	34.57	34.70	-2.5	13,414	-0.02%
2021/11/17	16.6	34.18	0	0.00	34.20	16.6	13,571	0.12%
2021/11/16	6.1	34.03	5	34.00	34.20	1.1	13,654	0.01%
2021/11/15	2	33.85	0	0.00	33.95	2	13,736	0.01%
2021/11/12	1.1	33.76	3	33.80	33.90	-1.9	13,847	-0.01%
2021/11/11	3.1	33.70	0	0.00	33.80	3.1	14,108	0.02%
2021/11/10	2	34.00	23.1	33.74	34.00	-21.1	14,362	-0.15%
2021/11/09	0	0.00	2	33.63	33.70	-2	14,379	-0.01%
2021/11/08	6	33.54	3.5	33.56	33.60	2.5	15,869	0.02%
2021/11/05	1.5	33.50	5.3	33.60	33.70	-3.8	16,463	-0.02%
2021/11/04	2.5	33.44	3	33.35	33.45	-0.5	16,617	0.00%
2021/11/03	0.3	33.30	0	0.00	33.40	0.3	16,839	0.00%
2021/11/02	0	0.00	2.4	33.33	33.30	-2.4	17,037	-0.01%
2021/11/01	0.1	33.40	1	33.40	33.30	-0.9	17,036	-0.01%
2021/10/29	1.1	33.17	20	33.30	33.40	-18.9	17,140	-0.11%
2021/10/28	1	33.30	0.1	33.35	33.40	0.9	17,210	0.01%
2021/10/27	3	33.32	0	0.00	33.35	3	17,331	0.02%
2021/10/26	3	33.30	4	33.46	33.45	-1	17,520	-0.01%
2021/10/25	0	0.00	3	33.05	33.10	-3	17,345	-0.02%
2021/10/22	0.4	33.01	3.6	33.06	33.05	-3.2	17,462	-0.02%
2021/10/21	0	0.00	1	33.00	32.95	-1	17,366	-0.01%
2021/10/20	0.1	32.85	111	32.80	32.90	-110.9	17,206	-0.64%	大賣/鉅額交易
2021/10/18	100.3	32.65	50	32.72	32.95	50.3	17,240	0.29%
2021/10/15	20	32.33	0	0.00	32.50	20	17,178	0.12%
2021/10/14	0.1	32.55	0	0.00	32.30	0.1	17,136	0.00%
2021/10/13	1	32.50	0.2	32.45	32.50	0.8	17,222	0.00%
2021/10/12	21	32.05	31	32.35	32.45	-10	17,261	-0.06%
2021/10/07	1	32.30	58	32.39	32.40	-57	17,250	-0.33%
2021/10/06	0	0.00	8	32.15	32.25	-8	17,271	-0.05%
2021/10/04	0	0.00	1	32.05	32.10	-1	17,264	-0.01%
2021/10/01	7	31.89	0	0.00	32.05	7	17,277	0.04%
2021/09/30	9	32.10	0	0.00	32.05	9	17,102	0.05%
2021/09/29	13	32.06	0	0.00	32.05	13	17,088	0.08%
2021/09/24	0.1	32.45	0	0.00	32.40	0.1	17,017	0.00%
2021/09/23	15	32.20	0	0.00	32.40	15	17,042	0.09%
2021/09/22	4	31.98	37	31.90	32.10	-33	17,109	-0.19%
2021/09/17	23	32.23	1	32.25	32.15	22	16,856	0.13%
2021/09/15	3	32.30	34	32.44	32.35	-31	16,725	-0.19%
2021/09/14	0	0.00	21	32.50	32.50	-21	16,823	-0.12%
2021/09/13	77	32.22	1	32.20	32.30	76	16,868	0.45%
2021/09/10	35	32.32	0	0.00	32.45	35	17,008	0.21%
2021/09/09	0	0.00	0.7	32.50	32.30	-0.7	17,295	0.00%
2021/09/08	1	32.25	0	0.00	32.50	1	17,339	0.01%
2021/09/07	1	32.30	10	32.40	32.45	-9	17,478	-0.05%
2021/09/06	11	32.40	29	32.55	32.50	-18	17,514	-0.10%
2021/09/03	2.3	32.21	5	32.43	32.55	-2.7	17,499	-0.02%
2021/09/02	16.1	32.13	0	0.00	32.10	16.1	17,474	0.09%
2021/09/01	6	32.46	0	0.00	32.55	6	17,573	0.03%
2021/08/30	3.1	32.00	1	32.05	32.45	2.1	17,459	0.01%
2021/08/27	6.5	31.61	2	32.00	32.00	4.5	17,403	0.03%
2021/08/26	0.1	31.35	0	0.00	31.45	0.1	17,412	0.00%
2021/08/24	1	31.10	0	0.00	31.35	1	17,544	0.01%
2021/08/23	8	31.38	4	31.40	31.05	4	17,640	0.02%
2021/08/20	1	31.30	0	0.00	31.45	1	17,588	0.01%
2021/08/19	3	31.28	0.6	31.35	31.30	2.4	18,782	0.01%
2021/08/18	4.1	31.39	1	31.50	31.45	3.1	18,614	0.02%
2021/08/17	11	31.04	0	0.00	31.45	11	18,568	0.06%
2021/08/16	2.1	30.91	5	31.00	31.05	-2.9	18,418	-0.02%
2021/08/13	3	30.92	2	31.05	31.05	1	18,336	0.01%
2021/08/12	78.1	30.79	0	0.00	30.70	78.1	18,211	0.43%
2021/08/10	53	33.00	0	0.00	33.05	53	16,424	0.32%
2021/08/09	0	0.00	3	33.18	33.20	-3	16,576	-0.02%
2021/08/06	24	33.17	14	33.19	33.20	10	16,638	0.06%
2021/08/05	2	33.10	4	33.10	33.15	-2	16,933	-0.01%
2021/08/04	0	0.00	2	33.15	33.15	-2	17,814	-0.01%
2021/08/03	0	0.00	26	33.00	33.10	-26	18,045	-0.14%
2021/08/02	2	32.95	0	0.00	33.00	2	18,285	0.01%
2021/07/30	0.1	33.00	0	0.00	33.10	0.1	18,291	0.00%
2021/07/29	0	0.00	6	33.03	33.10	-6	18,240	-0.03%
2021/07/28	1	32.95	4	32.93	33.00	-3	18,372	-0.02%
2021/07/27	0	0.00	10	33.00	33.05	-10	18,538	-0.05%
2021/07/26	20.1	33.00	1	32.95	33.00	19.1	18,744	0.10%
2021/07/23	0	0.00	3	33.08	33.10	-3	18,947	-0.02%
2021/07/22	0	0.00	10	32.95	33.05	-10	19,057	-0.05%
2021/07/21	3	32.82	144	32.75	32.90	-141	19,085	-0.74%	大賣/鉅額交易
2021/07/19	0	0.00	8	33.01	33.10	-8	19,220	-0.04%
2021/07/16	0.1	32.90	4	32.96	33.00	-4	19,269	-0.02%
2021/07/14	0	0.00	9	32.80	32.95	-9	19,311	-0.05%
2021/07/13	3	32.90	10	32.85	32.95	-7	19,513	-0.04%
2021/07/12	1	32.90	0	0.00	32.80	1	19,630	0.01%
2021/07/09	0.1	32.70	0	0.00	32.90	0.1	19,566	0.00%
2021/07/08	2	32.75	0	0.00	32.80	2	19,595	0.01%
2021/07/07	1	32.55	0	0.00	32.80	1	19,619	0.01%
2021/07/06	0	0.00	1	32.75	32.85	-1	19,628	-0.01%
2021/07/05	0	0.00	2	32.65	32.75	-2	19,692	-0.01%
2021/07/02	1	32.60	0	0.00	32.55	1	19,697	0.01%
2021/07/01	0	32.70	0	0.00	32.65	0	19,794	0.00%
2021/06/29	0.2	32.65	0	0.00	32.55	0.2	19,923	0.00%
2021/06/28	1	32.70	3.1	32.72	32.75	-2.1	19,955	-0.01%
2021/06/25	1	32.95	0	0.00	32.90	1	20,020	0.00%
2021/06/24	1	32.75	2.3	32.79	32.60	-1.3	20,068	-0.01%
2021/06/21	8.1	32.63	0	0.00	32.50	8.1	20,002	0.04%
2021/06/18	1	32.75	2	32.85	32.75	-1	19,936	-0.01%
2021/06/17	0.1	32.90	0	0.00	32.90	0.1	19,727	0.00%
2021/06/15	2	32.75	1	32.80	32.75	1	20,264	0.00%
2021/06/11	2	32.95	0	0.00	32.90	2	20,597	0.01%
2021/06/10	0.1	32.95	1	33.10	33.10	-1	20,815	0.00%
2021/06/09	9	32.82	0	0.00	32.95	9	20,929	0.04%
2021/06/08	0.1	33.10	3	33.15	33.10	-2.9	20,863	-0.01%
2021/06/07	11	33.01	5	33.08	33.10	6	21,359	0.03%
2021/06/04	1	32.85	4.2	32.90	33.00	-3.2	21,510	-0.01%
2021/06/03	0	0.00	2	33.00	33.00	-2	22,265	-0.01%
2021/06/02	0	33.00	6	33.04	33.15	-6	22,516	-0.03%
2021/06/01	1	33.00	5	33.01	33.00	-4	22,540	-0.02%
2021/05/31	0	0.00	2	33.05	33.10	-2	22,750	-0.01%
2021/05/28	2.1	33.00	7	33.06	33.10	-5	22,825	-0.02%
2021/05/27	1	32.80	15.5	32.99	33.20	-14.5	22,860	-0.06%
2021/05/26	1	32.75	16	32.75	32.75	-15	22,117	-0.07%
2021/05/25	0	0.00	7	32.76	32.70	-7	22,351	-0.03%
2021/05/24	0	0.00	3	32.57	32.60	-3	22,629	-0.01%
2021/05/21	0	0.00	7	32.49	32.50	-7	22,754	-0.03%
2021/05/20	2	31.88	1	31.90	32.10	1	22,754	0.00%
2021/05/19	0	0.00	10	32.09	32.10	-10	22,779	-0.04%
2021/05/18	2	31.40	6	31.88	32.00	-4	22,779	-0.02%
2021/05/17	21	31.01	4	30.94	31.10	17	23,242	0.07%
2021/05/14	3.3	31.57	6	31.71	31.70	-2.7	23,015	-0.01%
2021/05/13	11.1	31.63	0	0.00	31.40	11.1	22,822	0.05%
2021/05/12	32	31.14	17	32.15	31.35	15	22,400	0.07%
2021/05/11	3.2	32.90	5.9	32.82	32.45	-2.7	21,610	-0.01%
2021/05/10	23	32.96	4	32.96	33.00	19	21,379	0.09%
2021/05/07	0.1	32.50	1	32.60	32.60	-0.9	21,463	0.00%
2021/05/06	1	32.30	19	32.25	32.35	-18	21,690	-0.08%
2021/05/05	4	32.11	3	32.10	32.05	1	21,653	0.00%
2021/05/04	8.5	32.46	6	32.19	32.10	2.5	21,666	0.01%
2021/05/03	2.1	32.51	18	32.56	32.45	-15.9	21,595	-0.07%
2021/04/29	0	0.00	30	32.68	32.65	-30	21,595	-0.14%
2021/04/28	0.5	32.55	8	32.45	32.60	-7.5	21,534	-0.03%
2021/04/27	0	0.00	2	32.60	32.60	-2	21,879	-0.01%
2021/04/26	0	0.00	8	32.54	32.60	-8	21,884	-0.04%
2021/04/23	1.1	32.20	29	32.27	32.25	-27.9	21,909	-0.13%
2021/04/22	9	32.22	3	32.25	32.35	6	22,079	0.03%
2021/04/21	17	32.42	6	32.36	32.30	11	22,100	0.05%
2021/04/20	1	32.45	10	32.47	32.55	-9	22,124	-0.04%
2021/04/19	3.1	32.16	22	32.30	32.45	-18.9	22,066	-0.09%
2021/04/16	0	0.00	10	32.00	32.05	-10	21,903	-0.05%
2021/04/15	0	31.95	8	31.91	31.90	-8	22,220	-0.04%
2021/04/14	0	0.00	1.8	31.90	31.90	-1.8	22,428	-0.01%
2021/04/13	3	31.73	7	31.91	31.85	-4	22,576	-0.02%
2021/04/12	1	31.60	3	31.75	31.65	-2	22,591	-0.01%
2021/04/09	4.1	31.58	0.2	31.70	31.55	4	22,695	0.02%
2021/04/08	11	31.83	0	0.00	31.75	11	22,730	0.05%
2021/04/07	1	31.95	13	31.97	32.00	-12	22,994	-0.05%
2021/04/06	2	31.95	21	31.96	32.00	-19	22,931	-0.08%
2021/04/01	3	31.90	23	31.91	31.90	-20	22,878	-0.09%
2021/03/31	2	31.90	82	31.82	31.90	-80	22,720	-0.35%
2021/03/30	0	0.00	15	31.79	31.80	-15	22,603	-0.07%
2021/03/29	2	31.70	13	31.74	31.80	-11	22,576	-0.05%
2021/03/26	4.3	31.55	19	31.65	31.60	-14.8	22,619	-0.07%
2021/03/25	4	31.39	5	31.54	31.60	-1	22,670	0.00%
2021/03/24	2	31.35	9	31.32	31.40	-7	22,776	-0.03%
2021/03/23	4	31.16	3.1	31.25	31.35	0.9	22,833	0.00%
2021/03/22	5	31.22	13.3	30.99	31.25	-8.3	22,895	-0.04%
2021/03/19	4.1	31.20	1	31.15	31.05	3.1	22,830	0.01%
2021/03/18	10	31.48	10	31.53	31.40	0	22,448	0.00%
2021/03/17	5	31.24	129	31.25	31.45	-124	22,362	-0.55%	大賣/鉅額交易
2021/03/16	3	31.20	5	31.29	31.35	-2	22,106	-0.01%
2021/03/15	0	0.00	10	31.00	31.00	-10	22,104	-0.05%
2021/03/12	1.2	30.54	8	30.57	30.65	-6.8	22,176	-0.03%
2021/03/11	11	30.94	6	30.98	30.75	5	22,324	0.02%
2021/03/10	13.1	30.54	14	30.51	30.60	-0.9	21,966	0.00%
2021/03/09	22.3	30.36	36	30.42	30.60	-13.7	21,704	-0.06%
2021/03/08	0.1	30.00	4	29.91	29.90	-4	20,961	-0.02%
2021/03/05	6.5	29.53	0	0.00	29.70	6.5	20,676	0.03%
2021/03/04	6.1	29.56	0	0.00	29.60	6.1	21,324	0.03%
2021/03/03	0	0.00	5.2	29.80	29.75	-5.2	21,188	-0.02%
2021/03/02	10	29.70	9	29.68	29.65	1	21,078	0.00%
2021/02/26	21.1	29.36	3	29.50	29.20	18.1	20,886	0.09%
2021/02/25	0	0.00	1	29.60	29.65	-1	20,367	0.00%
2021/02/24	4.1	29.44	0	0.00	29.30	4.1	20,198	0.02%
2021/02/23	1	29.35	7	29.52	29.55	-6	19,864	-0.03%
2021/02/22	6.1	29.20	1	29.10	29.10	5.1	19,714	0.03%
2021/02/19	6	29.01	0	0.00	29.15	6	19,719	0.03%
2021/02/18	1.1	29.26	0	0.00	29.25	1.1	19,756	0.01%
2021/02/17	3	29.12	8	29.36	29.40	-5	19,819	-0.03%
2021/02/05	12	28.81	0	0.00	28.80	12	19,267	0.06%
2021/02/04	3	28.82	0	0.00	28.80	3	19,237	0.02%
2021/02/03	1	28.65	0	0.00	28.80	1	19,714	0.01%
2021/02/02	1	28.65	1	28.80	28.70	0	19,882	0.00%
2021/02/01	0	0.00	2	28.70	28.65	-2	19,843	-0.01%
2021/01/29	13	28.27	5	28.60	28.15	8	19,797	0.04%
2021/01/28	23.1	28.60	16	28.56	28.55	7.1	19,365	0.04%
2021/01/27	2	28.70	0	0.00	28.70	2	19,074	0.01%
2021/01/26	4.5	28.67	0	0.00	28.70	4.5	19,014	0.02%
2021/01/25	5	28.74	5	28.95	28.85	0	18,887	0.00%
2021/01/22	3	28.63	0	0.00	28.60	3	18,839	0.02%
2021/01/21	8.2	28.86	2	28.88	28.70	6.2	18,765	0.03%
2021/01/20	17.1	28.78	0	0.00	28.70	17.1	18,680	0.09%
2021/01/19	1	29.15	10	29.10	29.10	-9	18,242	-0.05%
2021/01/18	7.2	29.08	8	29.00	29.15	-0.8	18,216	0.00%
2021/01/15	23.5	29.38	0	0.00	29.30	23.5	18,020	0.13%
2021/01/14	6	29.65	0.2	29.90	29.75	5.8	17,846	0.03%
2021/01/13	0	0.00	3	29.88	29.80	-3	17,733	-0.02%
2021/01/12	3	29.82	4	29.80	29.75	-1	17,692	-0.01%
2021/01/11	0	0.00	11	29.98	30.05	-11	17,618	-0.06%
2021/01/08	9	29.93	9	29.99	30.00	0	17,529	0.00%
2021/01/07	1	29.75	7	29.53	29.75	-6	17,196	-0.03%
2021/01/06	7.1	29.73	20	29.80	29.45	-12.9	17,057	-0.08%
2021/01/04	9	29.77	1	29.75	29.90	8	16,891	0.05%
2020/12/31	4	29.90	1	29.85	29.80	3	16,735	0.02%
2020/12/30	0	0.00	12	29.64	29.90	-12	16,621	-0.07%
2020/12/29	1	29.45	0	0.00	29.55	1	16,444	0.01%
2020/12/28	1	29.30	0	0.00	29.55	1	16,548	0.01%
2020/12/25	0	0.00	1.4	29.38	29.35	-1.4	16,562	-0.01%
2020/12/23	2	29.30	2	29.30	29.45	0	16,965	0.00%
2020/12/22	2	29.55	1	29.50	29.65	1	17,276	0.01%
2020/12/21	0	0.00	7	29.51	29.65	-7	17,882	-0.04%
2020/12/18	0	29.40	11	29.47	29.50	-11	18,359	-0.06%
2020/12/17	0	0.00	16	29.45	29.50	-16	18,815	-0.09%
2020/12/16	0	0.00	2	29.30	29.40	-2	19,116	-0.01%
2020/12/15	19	28.95	0	0.00	29.05	19	19,420	0.10%
2020/12/14	2	29.33	0	0.00	29.30	2	19,468	0.01%
2020/12/11	0	0.00	5	29.19	29.30	-5	19,387	-0.03%
2020/12/10	5	28.70	10	28.75	28.80	-5	19,320	-0.03%
2020/12/09	3	28.82	5.4	28.73	28.75	-2.4	19,367	-0.01%
2020/12/08	16	28.65	8	28.60	28.70	8	19,386	0.04%
2020/12/07	14	28.99	2	29.00	29.00	12	19,258	0.06%
2020/12/04	5	29.09	0	0.00	29.10	5	19,194	0.03%
2020/12/03	3	29.10	0	0.00	29.20	3	19,139	0.02%
2020/12/02	0.2	29.15	2	29.15	29.20	-1.8	19,244	-0.01%
2020/12/01	3	29.03	1	28.95	29.15	2	19,683	0.01%
2020/11/30	7	28.62	2.5	29.00	28.45	4.5	19,832	0.02%
2020/11/27	3	29.15	0	0.00	29.10	3	19,444	0.02%
2020/11/26	3	29.20	2	29.23	29.30	1	19,899	0.01%
2020/11/24	3	29.42	0	0.00	29.30	3	20,230	0.01%
2020/11/23	0	0.00	1	29.65	29.70	-1	20,407	0.00%
2020/11/20	2	29.58	7	29.60	29.55	-5	20,574	-0.02%
2020/11/19	0	0.00	6	29.60	29.60	-6	20,887	-0.03%
2020/11/18	0	0.00	66	29.50	29.65	-66	21,018	-0.31%
2020/11/17	0	0.00	130	29.35	29.45	-130	21,084	-0.62%	大賣/鉅額交易
2020/11/16	7	29.29	0	0.00	29.45	7	21,632	0.03%
2020/11/13	0	0.00	1	29.20	29.35	-1	21,736	0.00%
2020/11/12	0	0.00	14	29.20	29.20	-14	21,959	-0.06%
2020/11/11	6	29.40	37	29.51	29.70	-31	22,202	-0.14%
2020/11/10	14	28.81	11	28.94	29.00	3	22,067	0.01%
2020/11/09	2	28.70	10	28.69	28.75	-8	23,084	-0.03%
2020/11/06	1	28.45	7	28.45	28.50	-6	23,482	-0.03%
2020/11/05	15.1	28.37	58	28.36	28.40	-42.9	23,750	-0.18%
2020/11/04	5	28.13	14	28.10	28.10	-9	23,992	-0.04%
2020/11/03	0	0.00	58	28.04	28.10	-58	24,295	-0.24%
2020/11/02	1	27.60	10	27.80	27.95	-9	24,410	-0.04%
2020/10/30	0.1	27.60	0	0.00	27.55	0.1	24,502	0.00%
2020/10/29	6	27.56	2	27.50	27.50	4	24,416	0.02%
2020/10/28	3	27.65	2	27.65	27.65	1	24,577	0.00%
2020/10/26	0	27.90	1	27.85	27.80	-1	24,894	0.00%
2020/10/23	2	27.70	0	0.00	27.75	2	25,043	0.01%
2020/10/22	3	27.63	0	0.00	27.80	3	25,260	0.01%
2020/10/21	5	27.72	0	0.00	27.65	5	25,517	0.02%
2020/10/20	10	27.80	35	27.80	27.70	-25	25,763	-0.10%
2020/10/19	9	27.81	5	27.85	27.80	4	25,840	0.02%
2020/10/16	7	27.79	1	27.75	27.70	6	26,062	0.02%
2020/10/15	9	27.79	7	27.75	27.75	2	26,233	0.01%
2020/10/14	11.5	28.04	0	0.00	28.00	11.5	26,361	0.04%
2020/10/13	3	28.07	0	0.00	28.15	3	26,492	0.01%
2020/10/12	6	28.14	3	28.15	28.25	3	26,770	0.01%
2020/10/08	3	27.93	16	27.93	28.00	-13	26,916	-0.05%
2020/10/07	25	27.90	0	0.00	27.95	25	27,013	0.09%
2020/10/06	51	28.00	0	0.00	27.95	51	27,117	0.19%
2020/10/05	16.3	27.87	0	0.00	27.80	16.3	27,188	0.06%
2020/09/30	10	27.88	0	0.00	27.80	10	27,278	0.04%
2020/09/29	7	27.81	5	28.00	27.80	2	27,367	0.01%
2020/09/28	13	27.81	1	27.80	27.90	12	27,419	0.04%
2020/09/25	22	27.46	11	27.59	27.45	11	27,437	0.04%
2020/09/24	20	27.13	7	27.03	27.00	13	27,342	0.05%
2020/09/23	23	27.56	5	27.50	27.50	18	26,687	0.07%
2020/09/22	45	27.94	0	0.00	27.85	45	26,163	0.17%
2020/09/21	30	28.33	3	28.27	28.20	27	25,733	0.11%
2020/09/18	7	28.51	0	0.00	28.45	7	25,577	0.03%
2020/09/17	15	28.62	0	0.00	28.55	15	25,219	0.06%
2020/09/16	2	28.65	3	28.75	28.75	-1	25,209	0.00%
2020/09/15	4	28.58	0	0.00	28.65	4	25,323	0.02%
2020/09/14	10.1	28.65	0	0.00	28.65	10.1	25,653	0.04%
2020/09/11	9	28.58	4	28.55	28.65	5	25,641	0.02%
2020/09/10	1	28.60	0	0.00	28.75	1	25,499	0.00%
2020/09/09	2.2	28.68	0	0.00	28.75	2.2	25,415	0.01%
2020/09/08	1	28.85	0	0.00	28.85	1	25,333	0.00%
2020/09/07	19	28.76	0	0.00	28.85	19	25,489	0.07%
2020/09/04	25	28.66	5	28.80	28.65	20	25,553	0.08%
2020/09/03	26	28.85	0	0.00	28.90	26	25,240	0.10%
2020/09/02	21	28.90	0	0.00	28.90	21	25,171	0.08%
2020/09/01	20	29.13	0	0.00	29.05	20	24,950	0.08%
2020/08/31	5	29.32	0	0.00	29.25	5	24,540	0.02%
2020/08/28	7	29.38	8	29.45	29.40	-1	24,478	0.00%
2020/08/27	25	29.47	0	0.00	29.40	25	24,516	0.10%
2020/08/26	32	29.58	0	0.00	29.55	32	24,287	0.13%
2020/08/25	38	29.55	0	0.00	29.50	38	24,164	0.16%
2020/08/21	11	29.49	0	0.00	29.60	11	24,031	0.05%
2020/08/20	83	29.62	30	29.77	29.40	53	23,806	0.22%
2020/08/19	53	29.95	1	29.95	29.90	52	23,199	0.22%
2020/08/18	10	29.94	0.1	30.10	29.95	9.9	22,898	0.04%
2020/08/17	35	29.97	0	0.00	30.00	35	22,763	0.15%
2020/08/14	18.2	30.10	15	30.04	30.05	3.2	22,434	0.01%
2020/08/13	31	30.27	2	30.15	30.40	29	22,193	0.13%
2020/08/12	10	32.41	1	32.35	32.35	9	21,244	0.04%
2020/08/11	4	32.45	8	32.45	32.45	-4	20,911	-0.02%
2020/08/10	12	32.45	37	32.50	32.50	-25	20,871	-0.12%
2020/08/07	3	32.42	0	0.00	32.45	3	20,842	0.01%
2020/08/06	4	32.35	5.1	32.25	32.45	-1.1	20,618	-0.01%
2020/08/05	4	32.25	1	32.25	32.20	3	20,644	0.01%
2020/08/04	3	32.15	0.7	32.25	32.25	2.3	20,709	0.01%
2020/08/03	4.5	31.91	0	0.00	32.10	4.5	20,809	0.02%
2020/07/28	13	31.56	0	0.00	31.65	13	21,003	0.06%
2020/07/27	6	31.69	5	32.15	31.60	1	21,244	0.00%
2020/07/24	5	32.39	3	32.15	32.15	2	21,410	0.01%
2020/07/23	10	32.75	0	0.00	32.70	10	21,395	0.05%
2020/07/22	2.2	32.60	0	0.00	32.70	2.2	21,462	0.01%
2020/07/21	0	0.00	14	32.57	32.55	-14	21,480	-0.07%
2020/07/20	0	0.00	3	32.40	32.45	-3	21,511	-0.01%
2020/07/17	0.1	32.15	0	0.00	32.25	0.1	21,447	0.00%
2020/07/16	9	31.92	0	0.00	32.15	9	21,627	0.04%
2020/07/15	6	32.06	0	0.00	32.15	6	21,502	0.03%
2020/07/13	23	32.10	0	0.00	32.05	23	21,593	0.11%
2020/07/10	5.1	32.04	0.3	32.00	32.00	4.8	21,779	0.02%
2020/07/08	1.1	31.95	3	32.07	32.05	-1.9	21,952	-0.01%
2020/07/07	1	32.00	33	31.95	32.00	-32	22,004	-0.15%
2020/07/06	1.3	31.67	9.4	31.87	31.95	-8.1	21,866	-0.04%
2020/07/03	1	31.60	7	31.73	31.55	-6	21,985	-0.03%
2020/07/02	3	31.50	0	0.00	31.55	3	22,111	0.01%
2020/07/01	0	0.00	1	31.30	31.25	-1	22,415	0.00%
2020/06/30	2	30.90	0	0.00	30.90	2	22,555	0.01%
2020/06/29	39	30.92	6	30.95	30.90	33	22,655	0.15%
2020/06/22	1	31.25	0	0.00	31.15	1	23,174	0.00%
2020/06/19	36	31.33	0	0.00	31.25	36	23,439	0.15%
2020/06/18	0.1	31.70	0	0.00	31.65	0.1	23,503	0.00%
2020/06/17	4	31.55	0	0.00	31.70	4	23,987	0.02%
2020/06/16	6	31.83	8	31.83	31.70	-2	24,753	-0.01%
2020/06/15	11	31.35	15	31.35	31.30	-4	25,651	-0.02%
2020/06/12	16	31.36	4.2	31.49	31.50	11.8	26,177	0.05%
2020/06/11	7	31.87	2.8	31.87	31.80	4.2	26,946	0.02%
2020/06/10	51	32.00	4	32.00	32.10	47	27,483	0.17%
2020/06/09	54	31.75	2	31.78	31.85	52	28,746	0.18%
2020/06/08	8.2	31.65	5	31.72	31.80	3.2	29,444	0.01%
2020/06/05	2.5	31.36	1	31.50	31.50	1.5	29,588	0.01%
2020/06/04	0	0.00	2	31.40	31.40	-2	30,063	-0.01%
2020/06/03	14	31.24	3	31.45	31.30	11	30,625	0.04%
2020/06/02	6	30.81	0	0.00	30.90	6	30,723	0.02%
2020/06/01	8	30.91	1	30.90	30.70	7	30,845	0.02%
2020/05/29	0	0.00	1	30.50	30.75	-1	30,797	0.00%
2020/05/28	3	30.52	3	30.50	30.45	0	30,687	0.00%
2020/05/27	0	0.00	0.2	30.80	30.70	-0.2	30,920	0.00%
2020/05/26	0	0.00	2	30.70	30.65	-2	31,184	-0.01%
2020/05/25	5	30.35	0	0.00	30.35	5	31,426	0.02%
2020/05/22	1	30.60	5	30.55	30.45	-4	31,683	-0.01%
2020/05/21	0	0.00	15	30.94	31.00	-15	31,777	-0.05%
2020/05/19	0	0.00	2.2	30.60	30.55	-2.2	32,048	-0.01%
2020/05/18	2	30.05	1	30.20	30.05	1	31,921	0.00%
2020/05/15	3	30.27	22	30.25	30.25	-19	31,903	-0.06%
2020/05/14	0	0.00	3	30.30	30.25	-3	31,745	-0.01%
2020/05/13	1	30.40	1	30.35	30.30	0	31,479	0.00%
2020/05/12	2	30.25	0	0.00	30.30	2	31,423	0.01%
2020/05/11	3	30.37	2	30.28	30.40	1	31,335	0.00%
2020/05/08	2	30.00	0	0.00	30.00	2	31,225	0.01%
2020/05/07	22	29.50	1	29.70	29.55	21	31,212	0.07%
2020/05/06	3	29.73	15	29.70	29.55	-12	31,182	-0.04%
2020/05/05	10	29.80	17	29.91	29.85	-7	31,078	-0.02%
2020/05/04	5	29.34	0	0.00	29.35	5	31,018	0.02%
2020/04/30	2	30.28	12	30.32	30.10	-10	30,758	-0.03%
2020/04/29	1	29.80	7	29.86	29.95	-6	30,607	-0.02%
2020/04/28	1	29.35	45	29.17	29.45	-44	30,449	-0.14%
2020/04/27	1	28.70	5	28.75	28.70	-4	30,981	-0.01%
2020/04/24	13	28.26	0	0.00	28.20	13	30,949	0.04%
2020/04/23	11	28.30	5	28.35	28.30	6	30,794	0.02%
2020/04/22	26	28.34	5	28.30	28.30	21	30,595	0.07%
2020/04/21	9	28.46	0	0.00	28.35	9	30,554	0.03%
2020/04/20	9	28.89	4	28.95	28.90	5	30,348	0.02%
2020/04/17	3	29.10	1	29.30	29.05	2	30,489	0.01%
2020/04/16	13	28.84	2	28.80	28.80	11	30,384	0.04%
2020/04/15	1	29.00	29	29.10	29.20	-28	30,187	-0.09%
2020/04/14	20	28.66	3	28.73	28.85	17	30,091	0.06%
2020/04/13	7	28.66	11	28.74	28.60	-4	29,827	-0.01%
2020/04/10	0	0.00	20	28.99	29.15	-20	29,679	-0.07%
2020/04/09	0	0.00	16	28.60	28.50	-16	29,497	-0.05%
2020/04/08	14	28.43	2	28.40	28.40	12	29,353	0.04%
2020/04/07	8	28.40	0.3	28.60	28.40	7.7	29,074	0.03%
2020/04/06	59	28.38	24.1	28.37	28.45	34.9	28,717	0.12%
2020/04/01	7	28.14	0	0.00	28.05	7	28,288	0.02%
2020/03/31	18	28.55	0	0.00	28.45	18	27,982	0.06%
2020/03/30	10	28.00	0	0.00	28.65	10	27,641	0.04%
2020/03/27	25	28.52	32.4	28.70	28.65	-7.4	27,360	-0.03%
2020/03/26	10.1	28.01	11	28.24	28.15	-0.9	27,065	0.00%
2020/03/25	6.1	27.97	8	28.18	27.95	-1.9	26,954	-0.01%
2020/03/24	18	27.52	5	28.00	27.35	13	26,639	0.05%
2020/03/23	12	26.84	7	27.04	27.00	5	26,334	0.02%
2020/03/20	6	27.08	11	27.45	27.95	-5	25,939	-0.02%
2020/03/19	12	26.91	3	26.88	26.40	9	25,123	0.04%
2020/03/18	91	28.17	3	27.98	28.00	88	24,282	0.36%
2020/03/17	19	27.98	11	27.96	28.00	8	23,762	0.03%
2020/03/16	13.1	29.18	3	29.33	29.00	10.1	22,808	0.04%
2020/03/13	17	29.36	84	29.49	30.00	-67	22,027	-0.30%
2020/03/12	18	30.45	13	30.22	30.20	5	20,576	0.02%
2020/03/11	7	31.24	2.9	31.35	31.20	4.1	19,697	0.02%
2020/03/10	15	31.20	19	31.48	31.35	-4	19,364	-0.02%
2020/03/09	16	31.59	0	0.00	31.75	16	18,768	0.09%
2020/03/06	12	32.29	10.3	32.45	32.45	1.7	18,211	0.01%
2020/03/05	3	32.55	4	32.80	32.90	-1	17,915	-0.01%
2020/03/04	0	0.00	3	32.17	32.35	-3	17,880	-0.02%
2020/03/03	1	32.15	2	32.40	32.25	-1	17,768	-0.01%
2020/03/02	18	31.90	10	32.00	31.95	8	17,614	0.05%
2020/02/27	12	32.18	2	32.35	32.35	10	17,772	0.06%
2020/02/26	10	32.34	1.8	32.50	32.35	8.2	17,513	0.05%
2020/02/25	6	32.56	3	32.67	32.70	3	17,201	0.02%
2020/02/24	38	32.71	2	32.70	32.70	36	17,097	0.21%
2020/02/21	5	33.30	1	33.35	33.20	4	16,873	0.02%
2020/02/20	6	33.47	7	33.64	33.60	-1	16,748	-0.01%
2020/02/19	63.5	33.26	5	33.26	33.45	58.5	16,456	0.36%
2020/02/18	0	0.00	13	32.82	32.90	-13	16,293	-0.08%
2020/02/17	0	0.00	1	32.50	32.50	-1	16,146	-0.01%
2020/02/14	1	32.30	15	32.28	32.30	-14	16,131	-0.09%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/11	10	32.10	0.9	32.20	32.15	9.1	16,321	0.06%
2020/02/10	1	31.60	0	0.00	32.05	1	16,367	0.01%
2020/02/07	30	32.15	0	0.00	32.00	30	16,755	0.18%
2020/02/06	1	32.10	9	32.29	32.35	-8	16,688	-0.05%
2020/02/05	46	31.91	0	0.00	32.00	46	16,648	0.28%
2020/02/04	66	31.91	16	31.67	31.80	50	16,630	0.30%
2020/02/03	37	31.51	1	31.35	31.60	36	16,721	0.22%
2020/01/31	6	31.72	1	31.90	31.55	5	16,535	0.03%
2020/01/30	17	31.39	42.6	31.61	31.20	-25.6	16,247	-0.16%
2020/01/20	6	32.38	19	32.28	32.35	-13	15,492	-0.08%
2020/01/17	3	32.05	6	32.03	32.10	-3	15,325	-0.02%
2020/01/16	0.1	31.95	0	0.00	31.95	0.1	15,394	0.00%
2020/01/15	10	31.85	0	0.00	31.80	10	15,375	0.07%
2020/01/14	1.1	32.00	7	31.93	32.00	-6	15,350	-0.04%
2020/01/13	0	31.65	24	31.46	31.70	-24	15,252	-0.16%
2020/01/10	2	31.00	11	31.04	30.95	-9	15,099	-0.06%
2020/01/09	0	0.00	1	30.90	30.90	-1	15,035	-0.01%
2020/01/08	3	30.75	5	30.65	30.70	-2	15,052	-0.01%
2020/01/07	0	0.00	5	30.60	30.60	-5	14,864	-0.03%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	3	30.67	1	30.70	30.80	2	15,003	0.01%
2020/01/02	0	0.00	1	30.60	30.60	-1	15,216	-0.01%
2019/12/30	1	30.75	0	0.00	30.70	1	15,345	0.01%
2019/12/23	0.5	30.85	0.4	30.85	30.85	0.2	15,945	0.00%
2019/12/20	0	0.00	0.1	30.60	30.55	-0.1	16,260	0.00%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	2	30.53	4.7	30.57	30.65	-2.7	16,133	-0.02%
2019/12/17	1	30.35	0	0.00	30.65	1	16,336	0.01%
2019/12/16	5	30.34	1	30.45	30.35	4	16,211	0.02%
2019/12/13	15	30.35	4	30.30	30.30	11	16,203	0.07%
2019/12/12	14	30.11	0	0.00	30.15	14	16,064	0.09%
2019/12/11	11	30.08	0	0.00	30.10	11	16,055	0.07%
2019/12/10	6	30.10	0	0.00	30.20	6	16,007	0.04%
2019/12/09	3	30.12	0	0.00	30.15	3	16,160	0.02%
2019/12/06	7	30.06	0	0.00	30.05	7	16,466	0.04%
2019/12/05	12	30.15	0	0.00	30.15	12	16,599	0.07%
2019/12/04	5	30.00	0	0.00	30.15	5	16,578	0.03%
2019/12/03	22	30.10	0	0.00	30.05	22	16,642	0.13%
2019/12/02	0	0.00	3	30.17	30.30	-3	16,547	-0.02%
2019/11/29	3	30.52	0	0.00	30.30	3	16,468	0.02%
2019/11/26	3	30.65	13	30.53	30.40	-10	16,621	-0.06%
2019/11/22	0	0.00	4.8	30.42	30.40	-4.8	16,448	-0.03%
2019/11/21	5	30.34	0	0.00	30.35	5	16,594	0.03%
2019/11/20	1	30.60	1	30.60	30.65	0	16,477	0.00%
2019/11/19	9	30.64	0	0.00	30.70	9	16,477	0.05%
2019/11/15	1	30.50	0	0.00	30.55	1	16,729	0.01%
2019/11/14	0	0.00	0	30.40	30.40	0	16,841	0.00%
2019/11/12	0	0.00	1	30.60	30.60	-1	17,373	-0.01%
2019/11/11	3	30.33	0	0.00	30.40	3	17,674	0.02%
2019/11/07	1	30.50	3	30.45	30.50	-2	18,872	-0.01%
2019/11/06	1.5	30.68	3	30.70	30.65	-1.5	19,094	-0.01%
2019/11/05	0	0.00	7	30.16	30.20	-7	18,911	-0.04%
2019/11/04	2.3	29.75	0	0.00	29.95	2.3	19,042	0.01%
2019/11/01	29	29.78	40	29.65	29.65	-11	19,112	-0.06%
2019/10/31	1	29.90	2	30.00	29.90	-1	19,414	-0.01%
2019/10/30	4	29.66	2	29.85	29.85	2	19,400	0.01%
2019/10/29	1	29.55	0	0.00	29.70	1	19,753	0.01%
2019/10/28	0	0.00	2	29.60	29.60	-2	19,838	-0.01%
2019/10/25	9	29.35	3	29.45	29.45	6	19,854	0.03%
2019/10/24	0.6	29.45	5	29.30	29.45	-4.4	19,868	-0.02%
2019/10/23	0	0.00	1	29.15	29.20	-1	19,771	-0.01%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	9	29.00	1	29.20	29.20	8	19,615	0.04%
2019/10/18	5	29.10	0	0.00	29.10	5	19,606	0.03%
2019/10/15	22	29.02	2	29.15	29.15	20	19,569	0.10%
2019/10/14	3	28.97	0	0.00	29.15	3	19,601	0.02%
2019/10/09	2	29.05	0.9	29.10	29.00	1.1	19,613	0.01%
2019/10/08	5	29.29	0	0.00	29.10	5	19,571	0.03%
2019/10/07	7	28.91	0.5	29.05	28.95	6.5	19,389	0.03%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/10/03	17	28.75	0	0.00	28.75	17	19,455	0.09%
2019/10/01	2	28.80	0	0.00	28.75	2	19,415	0.01%
2019/09/27	4	28.75	2	28.75	28.75	2	19,232	0.01%
2019/09/26	4	28.84	0	0.00	28.80	4	19,260	0.02%
2019/09/25	18	28.86	0	0.00	28.80	18	19,385	0.09%
2019/09/24	4	29.04	0	0.00	29.05	4	19,224	0.02%
2019/09/20	2.4	29.21	0	29.40	29.30	2.3	19,626	0.01%
2019/09/19	2	29.33	0	0.00	29.45	2	19,377	0.01%
2019/09/18	2	29.25	1	29.20	29.55	1	19,510	0.01%
2019/09/17	2	29.15	1	29.15	29.20	1	19,701	0.01%
2019/09/16	4	29.30	0	0.00	29.20	4	20,392	0.02%
2019/09/12	1	29.40	0	0.00	29.30	1	20,694	0.00%
2019/09/11	5	29.43	2	29.60	29.50	3	21,060	0.01%
2019/09/10	4	29.55	3	29.50	29.55	1	21,221	0.00%
2019/09/09	2	29.00	6.4	29.11	29.20	-4.4	21,156	-0.02%
2019/09/06	2	28.65	0	0.00	28.80	2	21,301	0.01%
2019/09/05	2	28.50	0	0.00	28.55	2	21,661	0.01%
2019/09/04	0	0.00	1	28.40	28.45	-1	22,301	0.00%
2019/09/02	3.4	28.47	0	0.00	28.45	3.4	22,721	0.01%
2019/08/30	3	28.27	4	28.25	28.75	-1	22,936	0.00%
2019/08/29	6	28.00	2	28.00	28.00	4	22,941	0.02%
2019/08/28	5	28.13	0	0.00	28.05	5	23,100	0.02%
2019/08/27	4	27.96	0	0.00	28.00	4	23,257	0.02%
2019/08/26	17	27.96	0	0.00	27.95	17	23,248	0.07%
2019/08/22	2	28.18	0	0.00	28.25	2	23,283	0.01%
2019/08/21	1	28.20	0	0.00	28.15	1	23,701	0.00%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/16	2	27.80	0	0.00	28.25	2	23,513	0.01%
2019/08/15	6	27.88	1	27.90	27.90	5	23,240	0.02%
2019/08/14	12.3	28.30	2	28.30	28.20	10.3	23,212	0.04%
2019/08/13	35	28.55	0	0.00	28.50	35	23,053	0.15%
2019/08/12	12	29.07	0	0.00	29.00	12	22,833	0.05%
2019/08/08	0	0.00	10	31.10	31.10	-10	22,233	-0.04%
2019/08/07	16	31.16	0	0.00	31.05	16	22,093	0.07%
2019/08/06	0	0.00	9	31.40	31.25	-9	22,132	-0.04%
2019/08/05	0	0.00	10	31.30	31.25	-10	22,003	-0.05%
2019/08/02	17	31.19	0	0.00	31.35	17	22,128	0.08%
2019/08/01	2	31.70	6	31.73	31.65	-4	22,028	-0.02%
2019/07/30	0	0.00	2	32.20	32.10	-2	21,658	-0.01%
2019/07/25	0.3	32.20	12	32.34	32.25	-11.7	22,377	-0.05%
2019/07/23	0	0.00	6	32.10	32.10	-6	22,739	-0.03%
2019/07/22	8	31.95	10	31.95	31.90	-2	22,798	-0.01%
2019/07/18	0	0.00	0.9	31.80	31.85	-0.9	23,066	0.00%
2019/07/17	6	31.59	0	0.00	31.90	6	23,059	0.03%
2019/07/12	0	0.00	2	31.95	31.85	-2	22,620	-0.01%
2019/07/10	16	31.65	0	0.00	31.60	16	22,638	0.07%
2019/07/09	0	0.00	3	31.55	31.60	-3	22,627	-0.01%
2019/07/05	0	0.00	2	31.35	31.40	-2	22,446	-0.01%
2019/07/01	0	0.00	2	30.90	30.90	-2	22,694	-0.01%
2019/06/27	2	30.90	7.7	30.94	30.85	-5.7	22,245	-0.03%
2019/06/20	1	31.40	0	0.00	31.50	1	20,930	0.00%
2019/06/19	0	0.00	2	30.95	31.25	-2	20,565	-0.01%
2019/06/18	13	30.59	0	0.00	30.80	13	20,233	0.06%
2019/06/13	11	30.39	0	0.00	30.60	11	20,010	0.05%
2019/06/12	2	30.45	2	30.85	30.70	0	19,695	0.00%
2019/06/11	1	31.55	3.5	31.51	31.30	-2.5	18,985	-0.01%
2019/06/10	0.3	31.85	0	0.00	31.95	0.3	18,680	0.00%
2019/06/06	125	30.96	1	31.50	31.70	124	18,549	0.67%	大買/鉅額交易
2019/06/04	1	30.95	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1	31.00	0	0.00	31.00	1	17,959	0.01%
2019/05/31	0	0.00	1	30.75	31.00	-1	17,916	-0.01%
2019/05/30	2	30.55	0	0.00	30.70	2	17,862	0.01%
2019/05/29	1	30.35	2	30.50	30.55	-1	18,085	-0.01%
2019/05/28	7	30.30	2	30.15	30.25	5	18,192	0.03%
2019/05/27	4	30.46	0	0.00	30.50	4	17,988	0.02%
2019/05/24	3	30.57	0	0.00	30.50	3	18,165	0.02%
2019/05/23	1	30.50	0	0.00	30.55	1	18,274	0.01%
2019/05/22	0	0.00	1	30.50	30.45	-1	18,092	-0.01%
2019/05/20	2	30.35	0	0.00	30.40	2	17,962	0.01%
2019/05/17	1	29.85	11	30.05	30.00	-10	17,796	-0.06%
2019/05/16	11	29.65	0	0.00	29.55	11	17,596	0.06%
2019/05/13	4	29.45	0	0.00	29.50	4	17,245	0.02%
2019/05/10	9	29.73	0	0.00	29.60	9	17,433	0.05%
2019/05/09	5	29.99	6	29.99	29.90	-1	17,412	-0.01%
2019/05/07	0	0.00	8	30.31	30.50	-8	17,436	-0.05%
2019/05/03	0	0.00	2	30.10	30.05	-2	17,439	-0.01%
2019/05/02	1	30.15	15	30.09	30.10	-14	17,252	-0.08%
2019/04/30	2	29.35	17	29.48	29.65	-15	16,808	-0.09%
2019/04/29	0	0.00	8	29.10	29.35	-8	16,658	-0.05%
2019/04/26	0	0.00	0	28.90	28.95	0	16,516	0.00%
2019/04/25	0	0.00	34.7	28.65	28.75	-34.7	16,398	-0.21%
2019/04/24	3	28.68	7	28.59	28.65	-4	16,312	-0.02%
2019/04/22	12	28.04	0	0.00	28.00	12	16,027	0.07%
2019/04/19	33	28.10	5	28.10	28.15	28	16,046	0.17%
2019/04/17	0	0.00	3	28.10	28.10	-3	16,409	-0.02%
2019/04/09	0	0.00	1	28.20	28.20	-1	16,663	-0.01%
2019/04/08	3	28.15	0	0.00	28.05	3	16,645	0.02%
2019/04/01	0.4	27.95	21	28.00	27.90	-20.7	16,481	-0.13%
2019/03/29	0	0.00	0	27.95	28.05	0	16,330	0.00%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/26	2	27.93	14	27.99	28.00	-12	16,111	-0.07%
2019/03/25	7	27.79	0	0.00	27.75	7	16,287	0.04%
2019/03/22	2	28.13	7	28.01	28.00	-5	16,101	-0.03%
2019/03/21	0	0.00	7	28.04	28.10	-7	16,210	-0.04%
2019/03/20	1	27.95	0	0.00	28.00	1	16,231	0.01%
2019/03/19	0	0.00	1	28.00	28.00	-1	16,172	-0.01%
2019/03/18	1	27.55	35	27.63	27.85	-34	16,023	-0.21%
2019/03/15	0	0.00	10.4	27.40	27.45	-10.4	15,856	-0.07%
2019/03/14	1	27.20	0	0.00	27.30	1	15,768	0.01%
2019/03/13	2	27.35	3	27.38	27.45	-1	15,832	-0.01%
2019/03/12	2	27.45	0	0.00	27.30	2	15,798	0.01%
2019/03/11	5	27.26	5	27.15	27.25	0	15,839	0.00%
2019/03/08	2	27.05	0.4	27.05	27.00	1.6	15,902	0.01%
2019/03/07	2.3	27.08	2	27.10	27.10	0.3	16,728	0.00%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	4	26.98	0	0.00	26.95	4	17,039	0.02%
2019/03/04	6	26.96	0	0.00	27.00	6	16,936	0.04%
2019/02/27	0	0.00	6	27.15	27.25	-6	16,644	-0.04%
2019/02/26	1	27.00	2	27.05	27.00	-1	16,619	-0.01%
2019/02/25	4	26.98	2	27.05	27.10	2	16,504	0.01%
2019/02/22	1	26.90	10	26.90	26.95	-9	16,466	-0.05%
2019/02/20	1	26.80	0	0.00	26.95	1	16,593	0.01%
2019/02/18	0	0.00	1	26.70	26.70	-1	16,645	-0.01%
2019/02/15	4	26.51	0	0.00	26.40	4	16,674	0.02%
2019/02/14	0	0.00	2	26.60	26.50	-2	16,770	-0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	78	26.75	0	0.00	26.55	78	16,730	0.47%
2019/01/30	0.8	26.70	1	26.70	26.60	-0.2	16,491	0.00%
2019/01/28	6	26.39	1	26.40	26.50	5	16,040	0.03%
2019/01/24	0	0.00	10	26.40	26.60	-10	15,898	-0.06%
2019/01/22	5	26.20	0	0.00	26.45	5	16,113	0.03%
2019/01/17	1	26.00	2	26.00	26.10	-1	16,897	-0.01%
2019/01/15	1	26.05	0	0.00	26.20	1	17,575	0.01%
2019/01/11	1	26.00	2	26.00	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	1	26.00	26.10	-1	17,949	-0.01%
2019/01/08	3	25.47	0	0.00	25.50	3	17,927	0.02%
2019/01/04	5	25.33	3	25.25	25.25	2	18,903	0.01%
2019/01/03	2	25.35	0	0.00	25.45	2	19,761	0.01%
2019/01/02	2	25.55	0	0.00	25.45	2	20,340	0.01%
2018/12/28	8	25.28	4	25.25	25.95	4	20,647	0.02%
2018/12/27	0	0.00	1	25.25	25.30	-1	20,720	0.00%
2018/12/26	1	25.25	0	25.40	25.25	1	21,011	0.00%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/24	2	25.55	1	25.45	25.50	1	21,339	0.00%
2018/12/18	5	25.55	0	0.00	25.60	5	22,698	0.02%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	5	25.63	0	0.00	25.65	5	24,024	0.02%
2018/12/07	1	25.80	3	25.77	25.85	-2	24,023	-0.01%
2018/12/06	1	25.75	1	25.75	25.80	0	24,082	0.00%
2018/12/04	0	0.00	1	25.95	26.05	-1	24,225	0.00%
2018/12/03	3	25.90	0	0.00	25.85	3	24,131	0.01%
2018/11/30	16	25.67	0	0.00	25.60	16	24,032	0.07%
2018/11/29	24	25.80	0	0.00	25.75	24	23,252	0.10%
2018/11/28	1	26.10	0	0.00	26.15	1	22,946	0.00%
2018/11/27	5	25.97	0	0.00	25.95	5	22,729	0.02%
2018/11/23	0	0.00	2	26.25	26.25	-2	22,549	-0.01%
2018/11/22	2	26.10	2	26.10	26.20	0	22,506	0.00%
2018/11/21	13	26.24	0	0.00	26.30	13	22,388	0.06%
2018/11/20	5	26.32	0	0.00	26.30	5	22,244	0.02%
2018/11/16	0	0.00	5	26.40	26.50	-5	22,013	-0.02%
2018/11/15	0	0.00	3.3	26.47	26.40	-3.3	21,940	-0.02%
2018/11/13	0	0.00	12	26.44	26.50	-12	21,913	-0.05%
2018/11/12	0	0.00	1.4	26.45	26.50	-1.4	21,719	-0.01%
2018/11/07	1	26.20	2	26.50	26.50	-1	21,897	0.00%
2018/11/05	0	0.00	5	26.20	26.30	-5	22,138	-0.02%
2018/11/02	5	26.10	1	26.05	26.25	4	22,698	0.02%
2018/11/01	2	25.88	0	0.00	25.85	2	23,139	0.01%
2018/10/31	1	25.85	6	25.95	26.15	-5	23,353	-0.02%
2018/10/29	6	25.22	0	0.00	25.30	6	23,454	0.03%
2018/10/26	2	25.15	50	25.41	25.35	-48	23,616	-0.20%
2018/10/25	16	25.54	55	25.60	25.55	-39	23,399	-0.17%
2018/10/24	4	25.63	115	25.79	26.00	-111	23,376	-0.47%	大賣/鉅額交易
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/19	9	26.32	13	26.10	26.25	-4	23,034	-0.02%
2018/10/18	8	26.41	0	0.00	26.35	8	22,901	0.03%
2018/10/17	28	26.63	1	26.60	26.65	27	22,826	0.12%
2018/10/15	4	26.54	0	0.00	26.55	4	22,510	0.02%
2018/10/12	2	26.25	15	26.90	27.00	-13	22,004	-0.06%
2018/10/11	31	26.64	90	26.55	26.50	-59	21,453	-0.28%
2018/10/09	0	0.00	17	27.66	27.55	-17	20,649	-0.08%
2018/10/08	0	0.00	10	27.15	27.00	-10	20,075	-0.05%
2018/10/05	15	26.80	40	26.88	26.80	-25	19,678	-0.13%
2018/10/04	0	0.00	18	27.08	27.30	-18	19,341	-0.09%
2018/10/01	0	0.00	23	27.70	27.50	-23	18,653	-0.12%
2018/09/28	0	0.00	12	27.40	27.50	-12	18,618	-0.06%
2018/09/27	2	27.23	0	27.25	27.30	2	18,201	0.01%
2018/09/26	3	27.27	0	0.00	27.30	3	17,944	0.02%
2018/09/25	1	27.20	2	27.25	27.30	-1	17,847	-0.01%
2018/09/21	0.9	27.05	1	27.10	27.15	-0.1	17,691	0.00%
2018/09/20	1	27.00	12	27.00	27.00	-11	17,642	-0.06%
2018/09/19	1	26.80	3	26.82	27.00	-2	17,714	-0.01%
2018/09/18	0	0.00	8	26.68	26.80	-8	17,619	-0.05%
2018/09/17	3	26.20	7	26.34	26.40	-4	17,314	-0.02%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/12	1	25.90	30	25.90	26.00	-29	17,311	-0.17%
2018/09/06	2	25.60	2	25.90	25.90	0	18,201	0.00%
2018/09/05	7	25.74	0	0.00	25.70	7	18,304	0.04%
2018/08/31	4	25.70	0	0.00	25.80	4	18,988	0.02%
2018/08/30	10	25.77	0	0.00	25.80	10	19,107	0.05%
2018/08/29	9	25.81	0	0.00	25.85	9	19,301	0.05%
2018/08/28	1	25.80	0	0.00	25.90	1	19,401	0.01%
2018/08/27	3	25.80	0	0.00	25.80	3	19,541	0.02%
2018/08/24	1	26.10	0	0.00	26.00	1	19,728	0.01%
2018/08/23	0	0.00	0.1	26.10	26.10	-0.1	20,727	0.00%
2018/08/22	3.6	25.81	6	25.98	25.95	-2.4	21,190	-0.01%
2018/08/20	3	25.50	0	0.00	25.50	3	21,235	0.01%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	7	25.40	1	25.35	25.35	6	21,212	0.03%
2018/08/15	0	0.00	100	25.60	25.60	-100	20,984	-0.48%
2018/08/14	3	26.02	2	26.05	26.00	1	20,802	0.00%
2018/08/13	23	26.19	0	0.00	26.15	23	20,934	0.11%
2018/08/10	0	0.00	4	26.15	26.35	-4	20,884	-0.02%
2018/08/09	18	26.09	3.2	26.16	26.05	14.9	20,807	0.07%
2018/08/08	5	27.35	2.2	27.35	27.35	2.8	20,242	0.01%
2018/08/07	27	27.30	5	27.30	27.30	22	19,791	0.11%
2018/08/06	4	27.43	1	27.40	27.30	3	19,509	0.02%
2018/08/01	0	0.00	2	27.30	27.45	-2	18,801	-0.01%
2018/07/27	1	27.20	0	0.00	27.25	1	18,238	0.01%
2018/07/24	0	0.00	2	27.00	27.10	-2	18,258	-0.01%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	1	26.90	0	0.00	27.00	1	18,701	0.01%
2018/07/12	1	26.45	0	0.00	26.85	1	18,855	0.01%
2018/07/09	0	0.00	3	26.50	26.55	-3	18,686	-0.02%
2018/07/06	0	0.00	1	26.35	26.45	-1	18,784	-0.01%
2018/07/04	0	0.00	8.1	26.50	26.50	-8.1	18,733	-0.04%
2018/07/03	5	26.37	0	0.00	26.40	5	18,823	0.03%
2018/07/02	1	26.60	0	0.00	26.50	1	18,808	0.01%
2018/06/29	6	26.28	6	26.82	26.90	0	18,714	0.00%
2018/06/28	9	26.38	21	26.45	26.30	-12	18,358	-0.07%
2018/06/27	1	26.70	0	0.00	26.65	1	18,019	0.01%
2018/06/25	18	26.52	0.2	26.60	26.55	17.8	17,988	0.10%
2018/06/22	22	26.61	0	0.00	26.60	22	17,990	0.12%
2018/06/21	5	26.60	0	0.00	26.60	5	17,745	0.03%
2018/06/19	2	26.45	0	0.00	26.35	2	17,676	0.01%
2018/06/15	3	26.50	0	0.00	26.75	3	17,378	0.02%
2018/06/14	2	26.70	0	0.00	26.60	2	17,050	0.01%
2018/06/13	0.6	26.75	0	0.00	26.75	0.6	16,862	0.00%
2018/06/12	5	26.75	0	0.00	26.75	5	16,992	0.03%
2018/06/06	0	0.00	3	27.45	27.40	-3	16,447	-0.02%
2018/06/05	0	0.00	19	27.33	27.35	-19	16,212	-0.12%
2018/06/04	0	0.00	1	27.10	27.10	-1	16,018	-0.01%
2018/05/31	5	26.26	0	0.00	26.25	5	15,814	0.03%
2018/05/30	4	26.28	0	0.00	26.35	4	14,888	0.03%
2018/05/28	0	0.00	2.2	27.09	27.15	-2.2	14,386	-0.02%
2018/05/25	0	0.00	3	27.00	26.85	-3	14,436	-0.02%
2018/05/21	0	0.00	3	26.90	27.00	-3	14,468	-0.02%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	10	26.60	26.45	-10	14,343	-0.07%
2018/05/14	20	26.45	2	26.53	26.50	18	14,728	0.12%
2018/05/11	1	26.25	1	26.40	26.40	0	14,747	0.00%
2018/05/10	20	26.13	0	0.00	26.10	20	14,667	0.14%
2018/05/08	30	26.17	5	26.15	26.20	25	14,534	0.17%
2018/05/07	2	25.85	5	26.07	26.00	-3	14,407	-0.02%
2018/05/04	18	25.85	0	0.00	25.80	18	14,377	0.13%
2018/04/30	2	26.20	4	26.13	26.25	-2	14,330	-0.01%
2018/04/27	4	25.88	0	0.00	26.00	4	14,363	0.03%
2018/04/25	2	25.75	1	25.70	26.00	1	14,759	0.01%
2018/04/24	0	0.00	2	26.00	25.90	-2	15,016	-0.01%
2018/04/23	0	0.00	10.5	25.70	25.80	-10.5	14,880	-0.07%
2018/04/19	0	0.00	1	25.60	25.75	-1	15,333	-0.01%
2018/04/18	1	25.30	0	0.00	25.20	1	15,220	0.01%
2018/04/11	3	25.50	1	25.50	25.50	2	15,782	0.01%
2018/04/10	1	25.35	0	0.00	25.65	1	15,774	0.01%
2018/03/30	2	25.20	0	0.00	25.10	2	15,729	0.01%
2018/03/28	0	0.00	1	25.05	25.05	-1	15,312	-0.01%
2018/03/27	0	0.00	1.4	25.30	25.40	-1.4	15,155	-0.01%
2018/03/26	2	25.05	0	0.00	25.15	2	15,074	0.01%
2018/03/22	2	25.35	2	25.30	25.40	0	15,035	0.00%
2018/03/21	2	25.40	0	0.00	25.35	2	14,895	0.01%
2018/03/16	0	0.00	0.3	25.40	25.50	-0.3	15,091	0.00%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/14	1	25.45	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	31	25.65	25.65	-31	14,951	-0.21%
2018/03/09	0	0.00	7	25.00	24.95	-7	14,827	-0.05%
2018/03/08	0	0.00	1	24.90	24.95	-1	14,925	-0.01%
2018/03/07	0	0.00	0.8	24.80	24.50	-0.8	14,924	-0.01%
2018/03/06	0.3	24.85	1	25.00	24.85	-0.7	14,817	0.00%
2018/03/05	1	24.85	0	0.00	24.75	1	15,176	0.01%
2018/03/02	3	24.90	0	0.00	24.95	3	15,230	0.02%
2018/02/27	2	25.10	10	25.05	24.95	-8	15,200	-0.05%
2018/02/22	2	24.53	0	0.00	24.75	2	15,186	0.01%
2018/02/21	0	0.00	1	24.70	24.70	-1	15,238	-0.01%
2018/02/12	0	24.20	0	0.00	24.15	0	15,114	0.00%
2018/02/09	5	23.80	0.1	24.30	23.95	4.9	14,961	0.03%
2018/02/07	16	24.22	3	24.50	24.10	13	14,746	0.09%
2018/02/06	7	24.05	0	0.00	24.00	7	14,471	0.05%
2018/02/05	1	25.00	1	25.00	25.00	0	13,932	0.00%
2018/02/02	1	25.20	0	0.00	25.30	1	13,770	0.01%
2018/01/31	10	25.30	0	0.00	25.30	10	13,708	0.07%
2018/01/25	1	25.50	0	0.00	25.60	1	13,758	0.01%
2018/01/24	0.2	25.20	0	0.00	25.30	0.2	13,653	0.00%
2018/01/23	0	0.00	10	25.35	25.40	-10	13,653	-0.07%
2018/01/19	2	25.35	0	0.00	25.55	2	13,456	0.01%
2018/01/18	1	25.65	0	0.00	25.80	1	13,177	0.01%
2018/01/17	0.5	25.80	0	0.00	25.85	0.5	12,768	0.00%
2018/01/16	0	0.00	5	25.99	25.85	-5	12,568	-0.04%
2018/01/15	0	0.00	10	25.58	25.95	-10	12,169	-0.08%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/11	0	0.00	1	25.05	25.40	-1	11,784	-0.01%
2018/01/10	0.5	25.20	14	25.23	25.35	-13.5	11,800	-0.11%
2018/01/08	0	0.00	6	25.04	25.15	-6	11,383	-0.05%
2018/01/05	1	24.80	4	24.78	24.90	-3	11,178	-0.03%
2018/01/04	0	0.00	6	24.52	24.60	-6	11,052	-0.05%
2018/01/03	0.5	24.40	6	24.36	24.50	-5.5	11,122	-0.05%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%