兆豐金 (2886)-永豐金-忠孝券商分點個股進出

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

兆豐金

(2886)

可現股當沖

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

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	5.2	39.21	0	0.00	39.40	5.2	16,207	0.03%
2024/12/10	0	0.00	1	39.70	39.70	-1	16,060	-0.01%
2024/12/09	5	39.80	0	0.00	39.95	5	16,075	0.03%
2024/12/06	0	0.00	10	40.20	39.95	-10	16,171	-0.06%
2024/12/05	4	40.10	0	0.00	40.30	4	16,134	0.02%
2024/12/04	0	0.00	0.5	40.00	40.20	-0.5	16,111	0.00%
2024/12/03	0	39.80	1.5	39.75	40.20	-1.5	16,411	-0.01%
2024/12/02	5.1	39.91	0	0.00	39.45	5.1	16,335	0.03%
2024/11/28	15	39.99	0	0.00	39.85	15	16,274	0.09%
2024/11/27	0.7	40.20	5.5	40.29	40.05	-4.8	16,259	-0.03%
2024/11/26	13	39.91	0	0.00	39.95	13	16,226	0.08%
2024/11/25	1.4	40.00	34	40.14	40.15	-32.6	16,118	-0.20%
2024/11/22	0	39.35	2	39.80	39.75	-2	15,175	-0.01%
2024/11/21	6.1	39.29	0	0.00	39.45	6.1	15,145	0.04%
2024/11/20	0	0.00	4	39.90	39.95	-4	15,061	-0.03%
2024/11/19	0	39.70	2	39.90	39.95	-2	15,147	-0.01%
2024/11/18	1	39.65	1	39.55	39.70	0	15,085	0.00%
2024/11/15	0	0.00	5	39.10	39.25	-5	14,972	-0.03%
2024/11/14	0	0.00	13	39.34	39.00	-13	15,087	-0.09%
2024/11/13	0.1	39.00	0	0.00	39.30	0.1	15,234	0.00%
2024/11/12	1	38.86	4	39.11	39.15	-3	15,390	-0.02%
2024/11/11	1	39.20	0	0.00	39.20	1	15,591	0.01%
2024/11/08	2	39.15	1	39.25	39.10	1	15,844	0.01%
2024/11/07	3.6	39.05	0	0.00	39.10	3.6	16,580	0.02%
2024/11/06	0	39.35	0.2	39.40	39.00	-0.2	17,622	0.00%
2024/11/05	0	0.00	13	39.35	39.40	-13	18,147	-0.07%
2024/11/04	0.6	38.95	2	39.15	39.35	-1.4	18,571	-0.01%
2024/11/01	1.2	38.80	1.2	38.83	38.65	0	18,927	0.00%
2024/10/30	0	39.20	5	39.25	39.30	-5	18,872	-0.03%
2024/10/29	0.1	39.02	3	39.15	39.10	-2.9	18,971	-0.02%
2024/10/28	0	0.00	6	39.15	39.25	-6	19,159	-0.03%
2024/10/25	0	39.25	1	39.00	38.90	-1	19,388	-0.01%
2024/10/24	2.1	38.83	0	0.00	38.85	2.1	19,752	0.01%
2024/10/23	6	38.95	0.1	39.00	38.90	5.9	19,861	0.03%
2024/10/22	4.1	39.22	6	39.23	39.40	-1.9	19,950	-0.01%
2024/10/21	4	39.26	0.5	39.80	39.30	3.5	20,158	0.02%
2024/10/18	0	0.00	4	39.60	39.80	-4	20,383	-0.02%
2024/10/17	0	0.00	1.1	39.43	39.45	-1.1	20,642	-0.01%
2024/10/16	3	39.10	0	0.00	39.10	3	20,833	0.01%
2024/10/15	1	38.95	1	39.24	39.30	0	20,842	0.00%
2024/10/14	4.1	38.90	0.1	39.05	38.90	3.9	20,720	0.02%
2024/10/11	0	0.00	41	38.95	38.80	-41	20,987	-0.20%
2024/10/09	0	39.00	0	0.00	38.65	0	21,162	0.00%
2024/10/08	0	0.00	0.1	38.95	38.85	-0.1	21,293	0.00%
2024/10/07	3	38.93	2.1	39.17	39.30	0.9	21,256	0.00%
2024/10/04	1	39.00	3.1	39.10	38.95	-2.1	21,298	-0.01%
2024/09/30	1	39.50	4	39.58	39.30	-3	21,753	-0.01%
2024/09/27	5.9	39.44	0	39.55	39.45	5.9	23,145	0.03%
2024/09/26	1	39.95	0	0.00	40.00	1	23,169	0.00%
2024/09/25	0.1	39.75	10	39.74	39.85	-10	23,164	-0.04%
2024/09/24	0.1	39.65	5.2	39.67	39.80	-5.1	23,085	-0.02%
2024/09/23	0.4	39.65	3	39.65	39.70	-2.6	23,351	-0.01%
2024/09/20	0.1	39.44	11.1	39.45	39.35	-11	23,511	-0.05%
2024/09/19	1.3	39.41	0	0.00	39.25	1.3	23,589	0.01%
2024/09/18	2.3	39.33	0.2	39.40	39.40	2.1	23,874	0.01%
2024/09/16	0	0.00	2.1	39.20	39.35	-2.1	24,192	-0.01%
2024/09/13	3	39.10	0.9	39.05	39.15	2.1	24,321	0.01%
2024/09/12	1	39.05	3	39.10	39.00	-2	24,516	-0.01%
2024/09/11	0	0.00	2	39.00	38.95	-2	24,547	-0.01%
2024/09/10	2.7	39.13	13	39.18	39.35	-10.3	24,452	-0.04%
2024/09/09	0	38.55	0.7	38.87	39.10	-0.6	24,216	0.00%
2024/09/06	0	0.00	0.2	38.85	38.90	-0.2	24,125	0.00%
2024/09/05	0.4	38.60	1	38.25	38.55	-0.6	24,208	0.00%
2024/09/04	10.3	37.96	0	0.00	38.00	10.3	24,360	0.04%
2024/09/03	0.3	39.00	3	38.95	38.95	-2.7	24,105	-0.01%
2024/09/02	0	0.00	4	39.00	39.05	-4	24,277	-0.02%
2024/08/30	3.3	38.87	1	38.85	38.95	2.3	24,447	0.01%
2024/08/29	1.1	39.02	1	39.25	38.90	0.1	24,289	0.00%
2024/08/28	10.2	39.40	0	0.00	39.30	10.2	24,437	0.04%
2024/08/27	1.2	39.47	1	39.40	39.75	0.2	25,263	0.00%
2024/08/26	0.1	39.40	5	39.43	39.60	-4.9	25,635	-0.02%
2024/08/23	3	39.02	0	0.00	39.05	3	25,951	0.01%
2024/08/22	4	38.78	2.1	38.81	39.00	1.9	26,074	0.01%
2024/08/21	2.9	38.65	0	0.00	38.90	2.9	26,341	0.01%
2024/08/20	5	38.78	0.5	38.90	39.00	4.5	26,135	0.02%
2024/08/19	3.3	38.85	1.5	39.13	38.65	1.8	26,069	0.01%
2024/08/16	1	38.90	2	38.95	39.00	-1	25,969	0.00%
2024/08/15	9.4	38.55	252	39.15	38.35	-242.6	25,694	-0.94%	大賣/鉅額交易
2024/08/14	259.8	38.86	0	0.00	38.90	259.8	25,482	1.02%	大買/鉅額交易
2024/08/13	55.8	38.82	0	0.00	38.70	55.8	25,234	0.22%
2024/08/12	4.2	39.26	2	39.35	39.40	2.2	24,999	0.01%
2024/08/09	14.6	38.82	6	38.90	38.85	8.6	24,791	0.03%
2024/08/08	33.1	37.91	12	37.70	38.10	21.1	24,070	0.09%
2024/08/07	18	41.20	15	41.65	41.55	3	23,053	0.01%
2024/08/06	3	41.15	10	41.58	41.80	-7	22,570	-0.03%
2024/08/05	5.3	41.03	29.8	41.26	40.90	-24.6	22,233	-0.11%
2024/08/02	7	42.39	15	42.65	42.60	-8	21,976	-0.04%
2024/08/01	0	0.00	8	43.27	43.30	-8	22,020	-0.04%
2024/07/31	1	42.75	18	42.91	43.20	-17	22,205	-0.08%
2024/07/30	8.2	42.64	1	42.80	42.75	7.2	22,026	0.03%
2024/07/29	1	43.15	28	43.24	43.30	-27	21,975	-0.12%
2024/07/26	5	42.30	5	42.72	42.70	0	21,776	0.00%
2024/07/23	2	42.50	22.5	42.52	42.75	-20.5	21,887	-0.09%
2024/07/22	5	41.70	10	41.95	42.45	-5	21,819	-0.02%
2024/07/19	1.5	42.21	0	0.00	42.25	1.5	21,813	0.01%
2024/07/18	1	42.60	8.5	42.23	42.75	-7.5	22,189	-0.03%
2024/07/17	2	41.80	2	42.08	41.90	0	22,019	0.00%
2024/07/16	6	41.90	6	41.93	41.85	0	22,110	0.00%
2024/07/15	1	41.75	1	42.25	41.95	0	22,574	0.00%
2024/07/12	2	41.90	1	42.00	42.05	1	22,829	0.00%
2024/07/11	5.3	41.99	1.9	41.83	41.75	3.4	22,779	0.01%
2024/07/10	1	41.80	11.7	41.66	41.65	-10.7	22,886	-0.05%
2024/07/09	5	41.75	21.5	41.51	41.65	-16.5	22,884	-0.07%
2024/07/05	6	42.19	2	41.98	42.10	4	22,732	0.02%
2024/07/04	20.7	42.16	2.1	42.02	41.95	18.6	22,580	0.08%
2024/07/03	1	42.10	29.2	42.06	42.75	-28.2	22,215	-0.13%
2024/07/02	0	0.00	11	40.82	40.75	-11	20,779	-0.05%
2024/07/01	0	0.00	3.5	40.62	40.75	-3.5	20,721	-0.02%
2024/06/28	40	40.45	1	40.65	40.40	39	20,633	0.19%
2024/06/27	0.3	40.02	1.4	40.06	40.25	-1.1	20,600	-0.01%
2024/06/21	1	40.05	0	40.00	40.00	1	19,395	0.01%
2024/06/20	5.5	39.89	11.6	39.98	40.00	-6.1	19,042	-0.03%
2024/06/19	2.4	39.99	5	40.04	39.95	-2.6	19,032	-0.01%
2024/06/18	0	0.00	4	40.04	40.10	-4	19,082	-0.02%
2024/06/17	1	39.85	3	39.85	39.80	-2	19,251	-0.01%
2024/06/14	0.4	39.55	6.2	39.50	39.55	-5.8	19,391	-0.03%
2024/06/13	2	39.45	1	39.50	39.45	1	19,544	0.00%
2024/06/12	4.4	39.27	0	0.00	39.25	4.4	19,773	0.02%
2024/06/11	1	39.35	1.1	39.40	39.20	0	19,866	0.00%
2024/06/07	8	39.31	3.1	39.19	39.35	4.9	19,909	0.02%
2024/06/06	5	39.21	3	39.23	39.30	2	19,861	0.01%
2024/06/05	0	39.20	0	0.00	39.15	0	19,817	0.00%
2024/06/04	2	39.10	11	38.92	39.15	-9	19,962	-0.05%
2024/06/03	16.6	39.06	0	0.00	39.30	16.6	19,892	0.08%
2024/05/31	11	39.00	1	39.00	39.05	10	19,805	0.05%
2024/05/30	25.2	38.94	1	38.90	38.90	24.2	18,996	0.13%
2024/05/29	28.2	39.26	13.9	39.64	39.00	14.3	18,643	0.08%
2024/05/28	5.1	39.83	0	0.00	39.80	5.1	18,178	0.03%
2024/05/27	5	39.84	0	0.00	39.80	5	18,285	0.03%
2024/05/24	0.1	40.10	0	0.00	40.00	0.1	18,034	0.00%
2024/05/23	2.1	40.15	0	0.00	40.10	2.1	18,019	0.01%
2024/05/22	0	0.00	0.7	40.50	40.55	-0.7	17,925	0.00%
2024/05/20	0.1	40.75	5	40.70	40.80	-4.9	17,919	-0.03%
2024/05/17	0	0.00	6	40.81	40.85	-6	17,850	-0.03%
2024/05/16	20	41.00	9.8	41.01	40.80	10.2	17,819	0.06%
2024/05/15	0.7	40.92	3.4	40.92	40.85	-2.7	17,673	-0.02%
2024/05/14	6.4	40.66	1	40.55	40.50	5.4	17,719	0.03%
2024/05/13	4.1	40.84	2	40.90	41.05	2.1	17,788	0.01%
2024/05/10	1	40.70	6.8	40.74	40.95	-5.8	17,739	-0.03%
2024/05/09	0	40.90	1	40.60	40.65	-1	17,745	-0.01%
2024/05/08	1	40.90	0	0.00	41.10	1	17,851	0.01%
2024/05/07	1.1	41.09	1	41.10	40.95	0	17,770	0.00%
2024/05/06	11.7	40.98	25	40.66	41.15	-13.4	17,490	-0.08%
2024/05/03	13	40.12	4	40.24	40.05	9	17,157	0.05%
2024/05/02	0	40.05	38	40.05	39.95	-38	17,077	-0.22%
2024/04/30	1.1	40.05	5.1	40.14	40.00	-4	16,897	-0.02%
2024/04/29	1	40.10	25	40.06	40.10	-24	16,832	-0.14%
2024/04/26	5	39.33	0	0.00	39.10	5	16,610	0.03%
2024/04/25	2.1	39.03	0	0.00	39.00	2.1	16,611	0.01%
2024/04/24	62.2	39.90	2	40.50	39.35	60.2	16,453	0.37%
2024/04/23	0	0.00	13	40.05	40.00	-13	16,372	-0.08%
2024/04/22	0	39.45	2	39.50	39.50	-2	16,309	-0.01%
2024/04/19	11	38.56	13	38.75	38.70	-2	16,021	-0.01%
2024/04/18	0.2	39.20	0	0.00	39.20	0.2	15,430	0.00%
2024/04/17	6	39.10	1	39.15	39.00	5	15,116	0.03%
2024/04/16	12	39.32	91	39.91	39.10	-79	14,986	-0.53%
2024/04/15	0	0.00	5	39.96	39.80	-5	14,717	-0.03%
2024/04/09	0	0.00	0.1	40.20	40.40	-0.1	14,693	0.00%
2024/04/08	1.5	39.83	1	39.75	40.00	0.5	14,704	0.00%
2024/04/03	13.3	39.90	1.4	40.02	39.75	11.8	14,680	0.08%
2024/04/02	1	40.50	1.5	40.49	40.30	-0.5	14,540	0.00%
2024/04/01	1.7	40.69	1	40.65	40.65	0.7	14,572	0.00%
2024/03/29	1	40.40	4.2	40.41	40.55	-3.2	14,511	-0.02%
2024/03/28	1	40.25	0	0.00	40.25	1	14,565	0.01%
2024/03/27	3	40.55	0.2	40.50	40.50	2.8	14,727	0.02%
2024/03/26	1	40.65	10	40.55	40.55	-9	15,005	-0.06%
2024/03/25	1	39.80	1	40.05	40.00	0	15,195	0.00%
2024/03/22	1	40.10	0.2	40.40	40.10	0.8	15,405	0.01%
2024/03/21	1	40.35	0	0.00	40.60	1	15,569	0.01%
2024/03/20	1	40.15	17.2	40.31	40.15	-16.2	15,648	-0.10%
2024/03/19	1	40.20	0	0.00	40.20	1	15,610	0.01%
2024/03/18	0.3	40.80	25.5	40.68	40.60	-25.2	15,526	-0.16%
2024/03/15	0.1	40.60	1.1	40.48	40.90	-1	15,449	-0.01%
2024/03/14	0.6	40.57	3.1	40.67	40.90	-2.5	15,200	-0.02%
2024/03/13	0.4	39.80	7.2	40.19	40.40	-6.8	15,074	-0.05%
2024/03/12	1.4	39.94	1.2	40.02	39.95	0.2	14,927	0.00%
2024/03/11	1	39.90	0	0.00	39.80	1	14,916	0.01%
2024/03/08	1.4	39.69	37	39.77	39.90	-35.6	14,852	-0.24%
2024/03/07	1.2	39.38	1	39.45	39.30	0.2	14,753	0.00%
2024/03/06	5.4	39.26	1	39.50	39.40	4.4	14,805	0.03%
2024/03/05	3	39.05	3.1	39.10	39.05	-0.1	15,071	0.00%
2024/03/04	0.5	38.75	1.9	38.73	38.80	-1.4	15,081	-0.01%
2024/03/01	11.2	38.74	2	38.70	38.55	9.2	15,193	0.06%
2024/02/29	0.1	38.60	0	38.45	38.70	0.1	15,352	0.00%
2024/02/27	0.1	38.25	0.2	38.30	38.20	-0.1	15,108	0.00%
2024/02/26	1	38.15	0	0.00	38.15	1	15,073	0.01%
2024/02/23	1.2	38.46	0.1	38.55	38.30	1.1	15,106	0.01%
2024/02/22	0	0.00	0.1	38.48	38.55	-0.1	15,450	0.00%
2024/02/21	10.5	38.45	0	38.50	38.35	10.5	15,496	0.07%
2024/02/20	1.4	38.47	0	0.00	38.60	1.4	15,621	0.01%
2024/02/19	2.6	38.26	17	38.28	38.40	-14.4	15,715	-0.09%
2024/02/16	2.7	37.85	4	37.88	37.90	-1.3	15,935	-0.01%
2024/02/15	2.2	37.85	4	37.80	37.80	-1.8	15,919	-0.01%
2024/02/05	1.3	37.72	1	37.60	37.60	0.3	15,773	0.00%
2024/02/02	0.3	37.89	2	37.85	37.90	-1.8	15,618	-0.01%
2024/02/01	5.2	37.75	3.3	37.77	37.90	1.9	15,619	0.01%
2024/01/31	3.4	37.66	8	37.64	37.65	-4.6	15,520	-0.03%
2024/01/30	2.2	37.96	0	0.00	37.90	2.2	15,321	0.01%
2024/01/29	0	0.00	1	38.35	38.35	-1	15,388	-0.01%
2024/01/26	0	0.00	4	38.10	38.35	-4	15,517	-0.03%
2024/01/25	4.5	37.83	0	0.00	37.80	4.5	15,589	0.03%
2024/01/23	1.1	37.96	0	0.00	37.85	1.1	15,667	0.01%
2024/01/22	0.3	38.15	0	0.00	38.10	0.3	15,724	0.00%
2024/01/19	2.5	37.81	0	0.00	37.90	2.5	15,657	0.02%
2024/01/18	3.1	37.74	0	0.00	37.80	3.1	15,700	0.02%
2024/01/17	10.1	37.89	0	0.00	37.30	10.1	15,688	0.06%
2024/01/16	3.1	38.67	1	38.70	38.60	2.1	15,125	0.01%
2024/01/12	4.1	38.80	0.9	39.08	39.05	3.2	15,260	0.02%
2024/01/11	0.2	39.33	0	0.00	39.20	0.2	15,369	0.00%
2024/01/10	0	0.00	2	39.45	39.35	-2	15,431	-0.01%
2024/01/09	0	0.00	3	39.45	39.45	-3	15,441	-0.02%
2024/01/08	0	0.00	15.4	39.44	39.45	-15.4	15,490	-0.10%
2024/01/03	5.2	38.80	3	38.80	38.65	2.2	16,112	0.01%
2024/01/02	0.1	39.20	2	39.23	39.30	-1.9	16,065	-0.01%
2023/12/29	0.7	39.02	0	0.00	39.20	0.7	16,218	0.00%
2023/12/28	5.3	39.03	6	39.18	39.20	-0.7	16,447	0.00%
2023/12/27	0.1	38.90	0	0.00	39.00	0.1	16,501	0.00%
2023/12/26	1.1	38.71	0	0.00	38.80	1.1	16,510	0.01%
2023/12/25	1	38.25	0.1	38.63	38.80	0.9	16,545	0.01%
2023/12/22	0.4	38.43	0	0.00	38.35	0.4	16,552	0.00%
2023/12/21	7.1	38.42	0	0.00	38.30	7.1	16,414	0.04%
2023/12/20	5.8	38.82	1.1	38.76	38.75	4.7	16,221	0.03%
2023/12/19	0	0.00	11.3	39.02	39.15	-11.3	15,937	-0.07%
2023/12/18	1.5	39.35	0	0.00	39.05	1.5	15,851	0.01%
2023/12/15	1.5	39.50	3	39.47	39.35	-1.5	15,632	-0.01%
2023/12/14	0.5	39.15	5	39.42	39.55	-4.5	15,426	-0.03%
2023/12/13	0.1	39.00	0	0.00	38.90	0.1	15,271	0.00%
2023/12/12	0	0.00	14	39.21	39.30	-14	15,627	-0.09%
2023/12/11	1.1	38.86	0	0.00	38.90	1.1	15,738	0.01%
2023/12/08	0	0.00	10	38.80	39.25	-10	15,673	-0.06%
2023/12/07	3.6	39.19	110	39.10	39.00	-106.4	15,646	-0.68%	大賣/鉅額交易
2023/12/06	2	39.08	33	39.33	39.50	-31	15,568	-0.20%
2023/12/05	1	38.75	0	0.00	38.95	1	15,451	0.01%
2023/12/04	1	38.80	0	0.00	39.00	1	15,441	0.01%
2023/12/01	30.5	38.72	6	38.78	38.65	24.5	15,390	0.16%
2023/11/30	108	39.38	2.1	39.30	39.50	106	15,252	0.69%	大買/鉅額交易
2023/11/29	10	39.50	1	39.55	39.15	9	14,752	0.06%
2023/11/28	5	39.90	0.7	39.75	39.65	4.3	14,596	0.03%
2023/11/27	1	39.95	7	39.99	39.50	-6	14,793	-0.04%
2023/11/24	1	39.65	0	0.00	39.50	1	14,710	0.01%
2023/11/21	0	39.65	16.6	39.74	39.85	-16.6	14,979	-0.11%
2023/11/20	1	39.10	0	0.00	39.20	1	14,849	0.01%
2023/11/17	18	39.33	3	39.40	39.20	15	14,847	0.10%
2023/11/16	1.5	39.03	6.1	39.11	39.20	-4.6	14,951	-0.03%
2023/11/15	8.8	38.78	10.8	38.82	38.90	-2	14,922	-0.01%
2023/11/14	1	38.45	3	38.45	38.55	-2	14,816	-0.01%
2023/11/13	0.5	38.35	8	38.45	38.50	-7.5	15,132	-0.05%
2023/11/10	4.7	38.43	1	38.50	38.40	3.7	15,575	0.02%
2023/11/09	8	38.58	0	0.00	38.60	8	15,772	0.05%
2023/11/08	9.1	38.53	0	0.00	38.60	9.1	16,081	0.06%
2023/11/07	7.6	38.58	0	0.00	38.60	7.6	16,234	0.05%
2023/11/06	6	38.45	7	38.56	38.55	-1	16,788	-0.01%
2023/11/03	2.4	38.02	1.5	37.98	38.25	0.9	17,039	0.01%
2023/11/02	2.5	37.73	9	37.78	37.80	-6.5	17,100	-0.04%
2023/11/01	2.9	36.68	0	0.00	36.65	2.9	17,099	0.02%
2023/10/31	3	36.70	0	0.00	36.70	3	17,296	0.02%
2023/10/30	2.4	36.51	3	36.45	36.55	-0.6	17,622	0.00%
2023/10/27	0.7	36.89	0	0.00	36.95	0.7	17,666	0.00%
2023/10/26	0.8	36.68	41	36.35	36.40	-40.2	17,770	-0.23%
2023/10/25	2.1	37.01	10	36.85	36.85	-7.9	17,731	-0.04%
2023/10/24	2	37.13	15	36.91	37.25	-13	17,783	-0.07%
2023/10/23	0	0.00	1.4	37.11	37.10	-1.4	17,845	-0.01%
2023/10/20	9	37.45	0	0.00	37.50	9	17,753	0.05%
2023/10/19	2	38.20	0	0.00	38.35	2	17,724	0.01%
2023/10/18	0	0.00	4	38.65	38.85	-4	17,835	-0.02%
2023/10/17	1.1	38.41	0	0.00	38.75	1.1	18,022	0.01%
2023/10/16	0.6	38.65	5	38.55	38.80	-4.4	18,266	-0.02%
2023/10/13	0	0.00	0.1	38.55	38.50	-0.1	18,569	0.00%
2023/10/12	1	38.80	9.3	38.64	38.95	-8.2	18,639	-0.04%
2023/10/11	0.4	38.40	26.7	38.23	38.50	-26.3	18,805	-0.14%
2023/10/06	1	37.55	130.4	37.62	37.50	-129.4	18,386	-0.70%	大賣/鉅額交易
2023/10/05	131	37.35	1	37.05	37.50	130	18,464	0.70%	大買/鉅額交易
2023/10/04	4.7	36.88	1	36.90	36.85	3.7	18,375	0.02%
2023/10/03	1.8	37.76	2	37.65	37.65	-0.2	18,307	0.00%
2023/10/02	1	37.30	0.7	37.70	37.60	0.3	18,383	0.00%
2023/09/28	3.1	37.62	0	0.00	37.70	3.1	18,603	0.02%
2023/09/27	7.6	37.52	0	0.00	37.70	7.6	18,683	0.04%
2023/09/26	1	37.85	0.1	37.85	37.85	0.9	18,699	0.01%
2023/09/25	2.4	37.89	0.1	37.90	38.00	2.3	18,740	0.01%
2023/09/22	0	37.60	0	37.65	37.80	0	18,886	0.00%
2023/09/21	2.2	37.46	4	37.44	37.40	-1.8	19,132	-0.01%
2023/09/20	2	37.80	2.1	37.85	37.85	-0.1	19,056	0.00%
2023/09/19	1	37.75	0	0.00	37.80	1	19,041	0.01%
2023/09/18	1.4	37.86	3.6	37.79	37.85	-2.1	19,458	-0.01%
2023/09/15	4.3	37.43	3.1	37.53	37.55	1.2	19,904	0.01%
2023/09/14	8	37.08	1	36.95	37.50	7	20,118	0.03%
2023/09/13	1.4	36.48	0	0.00	36.60	1.4	20,615	0.01%
2023/09/12	4	36.28	0	0.00	36.55	4	21,369	0.02%
2023/09/11	0	0.00	5	36.25	36.20	-5	21,421	-0.02%
2023/09/08	0	36.00	0	0.00	36.10	0	21,446	0.00%
2023/09/07	1	35.95	0.5	35.95	35.85	0.5	21,518	0.00%
2023/09/06	5	35.64	10	35.75	35.55	-5	21,561	-0.02%
2023/09/05	0.1	36.15	0	0.00	36.00	0.1	21,536	0.00%
2023/09/04	0	0.00	2	36.15	36.20	-2	21,582	-0.01%
2023/09/01	1	35.95	0.6	36.10	36.00	0.4	21,781	0.00%
2023/08/31	7	36.06	1	36.10	35.90	6	21,912	0.03%
2023/08/30	7.1	36.40	0	0.00	36.45	7.1	21,926	0.03%
2023/08/29	2.6	36.42	3	36.43	36.60	-0.4	22,085	0.00%
2023/08/28	4.6	36.27	60	36.12	36.20	-55.4	22,043	-0.25%
2023/08/25	16	35.57	0	0.00	35.65	16	23,055	0.07%
2023/08/24	59.3	35.80	0.3	35.95	35.85	59	23,169	0.25%
2023/08/23	25	35.29	0	35.40	35.30	25	23,178	0.11%
2023/08/22	3.3	35.25	0	0.00	35.30	3.3	23,393	0.01%
2023/08/21	2	35.68	20	35.55	35.60	-18	23,406	-0.08%
2023/08/18	20.4	35.65	3	35.50	35.70	17.4	23,507	0.07%
2023/08/17	12.6	35.58	7	35.31	35.65	5.6	23,564	0.02%
2023/08/16	10.4	35.75	9	35.75	35.80	1.4	23,481	0.01%
2023/08/15	1	36.70	2	36.70	36.60	-1	23,258	0.00%
2023/08/14	8.3	36.86	22	36.75	37.05	-13.7	23,301	-0.06%
2023/08/11	4	37.68	2	37.55	37.65	2	23,226	0.01%
2023/08/10	25.3	37.85	5	37.75	38.10	20.3	23,226	0.09%
2023/08/09	7.4	39.79	2	39.65	39.95	5.4	22,699	0.02%
2023/08/08	0	0.00	57	39.74	39.70	-57	22,368	-0.25%
2023/08/07	0	0.00	3	39.95	39.95	-3	22,204	-0.01%
2023/08/04	2.1	39.30	1	39.50	39.60	1.1	22,156	0.00%
2023/08/02	16	39.84	9.2	40.07	39.60	6.8	22,017	0.03%
2023/08/01	7.5	40.39	10	40.46	40.60	-2.5	21,645	-0.01%
2023/07/31	2.1	40.20	6	40.23	40.25	-3.9	21,455	-0.02%
2023/07/28	9.1	39.88	11.5	39.95	40.05	-2.4	21,395	-0.01%
2023/07/27	16.3	39.92	14.3	40.13	40.10	2	21,291	0.01%
2023/07/26	2.1	39.55	1	39.65	39.65	1.1	21,117	0.00%
2023/07/25	6	39.08	0	39.05	39.15	6	21,019	0.03%
2023/07/24	2	38.90	0	39.20	39.00	2	21,001	0.01%
2023/07/21	1.6	39.29	4	39.43	39.35	-2.4	20,838	-0.01%
2023/07/20	4.7	39.31	0.2	39.35	39.35	4.5	20,622	0.02%
2023/07/19	6.1	38.77	0	0.00	38.85	6.1	20,258	0.03%
2023/07/18	13.4	39.11	6.2	39.29	39.30	7.2	19,941	0.04%
2023/07/17	3.2	38.94	2	38.93	38.90	1.2	19,518	0.01%
2023/07/14	2.8	38.78	26	38.42	38.90	-23.2	19,445	-0.12%
2023/07/13	0.4	38.35	51	38.15	38.10	-50.6	19,291	-0.26%
2023/07/12	0	0.00	5.6	38.14	38.20	-5.6	19,212	-0.03%
2023/07/11	1.4	37.18	3.5	37.63	37.65	-2.1	19,165	-0.01%
2023/07/10	5	36.95	0.4	37.45	36.85	4.7	19,130	0.02%
2023/07/07	1	37.01	5	36.95	37.30	-4	18,927	-0.02%
2023/07/06	3	37.63	7	37.62	37.45	-4	18,779	-0.02%
2023/07/05	13	38.26	5	38.32	38.25	8	18,477	0.04%
2023/07/04	1	38.35	3	38.47	38.50	-2	18,339	-0.01%
2023/07/03	4.6	38.24	26.9	38.26	38.30	-22.3	18,344	-0.12%
2023/06/30	5	38.30	4	38.50	38.20	1	18,353	0.01%
2023/06/29	0.9	38.38	13	38.42	38.55	-12.1	18,106	-0.07%
2023/06/28	2.5	37.82	3	37.90	37.95	-0.5	17,841	0.00%
2023/06/27	0	37.70	17.5	37.68	37.55	-17.5	17,730	-0.10%
2023/06/26	1.8	37.78	4	37.84	37.75	-2.2	17,674	-0.01%
2023/06/21	4.2	37.44	9	37.45	37.75	-4.8	17,161	-0.03%
2023/06/20	3	37.13	10	37.25	37.45	-7	16,697	-0.04%
2023/06/19	19	36.58	11	36.93	37.00	8	16,116	0.05%
2023/06/16	18.4	36.81	0	0.00	36.80	18.4	15,447	0.12%
2023/06/15	0.5	37.60	5	37.25	37.40	-4.5	14,684	-0.03%
2023/06/14	3.6	37.45	1.8	37.47	37.50	1.8	14,689	0.01%
2023/06/13	0	37.75	10.5	37.81	37.75	-10.5	14,804	-0.07%
2023/06/12	1.9	37.88	33.1	37.94	37.65	-31.2	14,842	-0.21%
2023/06/09	0.6	37.30	9.5	37.58	37.65	-8.9	14,902	-0.06%
2023/06/08	2.9	37.01	13.2	37.25	37.30	-10.3	14,936	-0.07%
2023/06/07	6.8	36.73	2	36.80	37.00	4.8	14,963	0.03%
2023/06/06	5.5	36.66	9.1	36.63	36.50	-3.6	14,914	-0.02%
2023/06/05	7	36.73	13.2	36.34	36.70	-6.2	14,944	-0.04%
2023/06/02	1	36.05	60	36.05	36.10	-59	14,646	-0.40%
2023/06/01	0	0.00	2	35.70	35.85	-2	14,499	-0.01%
2023/05/31	8.1	35.88	14	35.91	35.80	-5.9	14,471	-0.04%
2023/05/30	0	0.00	1	36.15	36.20	-1	13,547	-0.01%
2023/05/29	7.5	35.90	153.6	35.90	36.20	-146.1	13,613	-1.07%	大賣/鉅額交易
2023/05/26	45.3	35.75	0	0.00	36.15	45.3	13,663	0.33%
2023/05/25	7.2	35.44	6.6	36.02	36.20	0.6	13,443	0.00%
2023/05/24	8.2	35.72	0	0.00	35.90	8.2	13,268	0.06%
2023/05/23	15	36.00	0	0.00	36.20	15	13,034	0.12%
2023/05/22	9.2	36.03	11	36.08	36.20	-1.8	12,883	-0.01%
2023/05/19	8.6	35.90	9.2	35.93	36.00	-0.6	12,639	0.00%
2023/05/18	0.1	35.80	91.8	35.65	35.95	-91.7	12,805	-0.72%
2023/05/17	17.4	35.50	17.3	35.49	35.60	0.1	12,683	0.00%
2023/05/16	26	34.91	1	34.75	35.15	25	12,549	0.20%
2023/05/15	52.6	34.60	0	0.00	34.50	52.6	12,561	0.42%
2023/05/12	2.9	34.38	0	0.00	34.30	2.9	12,592	0.02%
2023/05/11	1.1	34.70	0	0.00	34.80	1.1	12,485	0.01%
2023/05/10	1.2	34.61	2	34.68	34.80	-0.9	12,598	-0.01%
2023/05/09	2.5	34.45	0	0.00	34.50	2.5	12,570	0.02%
2023/05/08	2.1	34.32	4	34.36	34.30	-1.9	12,549	-0.02%
2023/05/05	1	34.20	0	0.00	34.25	1	12,587	0.01%
2023/05/03	0	0.00	150.7	34.15	34.15	-150.7	12,946	-1.16%	大賣/鉅額交易
2023/05/02	3	33.95	0.1	34.10	34.10	2.9	13,197	0.02%
2023/04/28	0	0.00	7	34.05	34.05	-7	13,735	-0.05%
2023/04/27	25.1	33.80	0	0.00	33.85	25.1	13,802	0.18%
2023/04/26	16	33.99	0	0.00	34.00	16	13,872	0.12%
2023/04/25	53	34.06	11	33.81	33.90	42	13,859	0.30%
2023/04/24	31	33.95	0	0.00	34.10	31	13,867	0.22%
2023/04/21	30.2	34.00	1.3	34.04	34.05	28.9	13,960	0.21%
2023/04/20	0.2	33.88	1	33.90	33.90	-0.8	14,036	-0.01%
2023/04/19	11.6	34.06	4	34.30	34.05	7.6	14,263	0.05%
2023/04/18	0.4	34.10	13.1	34.19	34.20	-12.7	14,198	-0.09%
2023/04/17	3.2	33.43	0	0.00	33.45	3.2	14,151	0.02%
2023/04/14	0	0.00	6	33.45	33.45	-6	14,201	-0.04%
2023/04/12	0	33.15	0	0.00	33.15	0	14,095	0.00%
2023/04/11	0.5	33.05	0	0.00	33.15	0.5	14,175	0.00%
2023/04/10	0.5	33.05	0	0.00	33.00	0.5	14,129	0.00%
2023/04/07	2.1	32.76	1	32.80	32.80	1.1	14,130	0.01%
2023/04/06	0	33.05	1	33.00	33.00	-1	14,133	-0.01%
2023/03/31	1	32.95	0	0.00	33.00	1	14,047	0.01%
2023/03/30	2	32.75	4	32.68	32.70	-2	13,920	-0.01%
2023/03/29	9.1	32.72	1	32.85	32.80	8.1	13,958	0.06%
2023/03/28	3	32.97	101.9	33.00	32.85	-98.9	14,078	-0.70%	大賣/
2023/03/27	4	32.95	74	32.96	33.05	-70	14,139	-0.50%
2023/03/24	5	33.06	68	33.01	33.10	-63	14,325	-0.44%
2023/03/23	2	33.10	41	33.05	33.15	-39	14,387	-0.27%
2023/03/22	1	32.70	1	32.65	32.70	0	14,542	0.00%
2023/03/20	0	0.00	10	31.95	32.00	-10	14,798	-0.07%
2023/03/17	2.2	31.93	1	32.00	31.75	1.2	14,817	0.01%
2023/03/16	3.8	31.63	6.3	31.63	31.65	-2.5	14,785	-0.02%
2023/03/15	9	32.11	1	32.15	32.00	8	14,750	0.05%
2023/03/14	7.4	32.17	0.3	32.20	32.10	7.1	14,753	0.05%
2023/03/13	4.2	32.43	0	0.00	32.55	4.2	14,625	0.03%
2023/03/10	4	32.65	0	0.00	32.65	4	14,645	0.03%
2023/03/09	6	33.02	0	0.00	32.95	6	14,749	0.04%
2023/03/08	2.6	33.40	1.4	33.45	33.30	1.2	15,331	0.01%
2023/03/07	4	33.04	1	33.10	33.15	3	15,349	0.02%
2023/03/06	30.1	32.83	0	0.00	32.95	30.1	15,488	0.19%
2023/03/03	9.6	32.82	0.3	32.95	32.80	9.4	15,532	0.06%
2023/03/02	33.1	33.22	1.1	33.01	32.95	32	15,707	0.20%
2023/03/01	12.5	33.22	1	33.05	33.70	11.5	15,720	0.07%
2023/02/24	35.1	33.47	10	33.30	33.30	25.1	15,527	0.16%
2023/02/23	31	33.74	0	0.00	33.65	31	15,376	0.20%
2023/02/22	4	33.48	9.1	33.80	33.80	-5.1	15,585	-0.03%
2023/02/21	11.3	33.79	0.2	33.85	33.65	11.1	15,604	0.07%
2023/02/20	20.5	33.85	12.1	34.04	34.05	8.4	15,875	0.05%
2023/02/17	30.1	33.52	7	33.60	33.50	23.1	16,016	0.14%
2023/02/16	29.1	33.25	7.7	33.91	33.40	21.4	16,297	0.13%
2023/02/15	31.5	33.36	2.1	33.45	33.40	29.5	16,273	0.18%
2023/02/14	35	33.18	5.1	33.45	33.55	29.9	16,268	0.18%
2023/02/13	26.8	32.79	12	33.14	33.30	14.8	16,281	0.09%
2023/02/10	2	32.58	0.4	32.65	32.60	1.7	16,211	0.01%
2023/02/09	7.1	32.07	0	0.00	32.10	7.1	16,282	0.04%
2023/02/08	12	32.25	3	32.45	32.15	9	16,434	0.05%
2023/02/07	1	32.20	3	32.35	32.25	-2	16,442	-0.01%
2023/02/06	2	32.35	7.2	32.30	32.10	-5.2	16,602	-0.03%
2023/02/03	6	32.48	0	32.65	32.45	6	16,761	0.04%
2023/02/02	4.1	32.53	10.2	32.65	32.85	-6.1	16,812	-0.04%
2023/02/01	1	32.20	0	0.00	32.60	1	16,658	0.01%
2023/01/31	17.6	32.11	0	0.00	31.95	17.6	16,717	0.11%
2023/01/30	0.7	32.80	69	32.23	32.60	-68.3	16,634	-0.41%
2023/01/17	20.1	31.98	2.1	31.97	32.00	18.1	16,306	0.11%
2023/01/16	13.5	31.86	0	0.00	32.00	13.5	16,381	0.08%
2023/01/13	33	31.70	33	31.65	31.65	0	16,508	0.00%
2023/01/12	0	31.50	0	0.00	31.45	0	16,953	0.00%
2023/01/11	10	31.50	1	31.55	31.45	9	17,110	0.05%
2023/01/10	31.2	31.60	0	0.00	31.75	31.2	17,218	0.18%
2023/01/09	1	31.55	0	0.00	31.70	1	17,325	0.01%
2023/01/06	2	30.98	0	0.00	30.95	2	17,451	0.01%
2023/01/05	1	30.90	3	30.97	31.10	-2	17,784	-0.01%
2023/01/04	1.3	30.42	0.8	30.50	30.40	0.5	17,687	0.00%
2022/12/30	0	30.50	3	30.45	30.35	-3	18,034	-0.02%
2022/12/29	27	30.22	0	0.00	30.25	27	18,080	0.15%
2022/12/27	0.1	30.75	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	2	30.60	2	30.55	30.70	0	18,666	0.00%
2022/12/23	0.5	30.60	2	30.55	30.55	-1.6	19,127	-0.01%
2022/12/21	3	30.50	0	0.00	30.50	3	20,038	0.01%
2022/12/19	0.1	30.70	22.3	30.56	30.65	-22.2	20,429	-0.11%
2022/12/16	4.5	30.81	0	0.00	30.80	4.5	20,388	0.02%
2022/12/15	45	31.00	0	0.00	31.15	45	20,411	0.22%
2022/12/14	0	0.00	1	31.30	31.20	-1	20,514	0.00%
2022/12/12	1	30.80	1.2	30.89	31.15	-0.2	20,133	0.00%
2022/12/09	0	0.00	0	31.15	31.15	0	20,470	0.00%
2022/12/08	0.1	30.85	2.1	30.83	31.10	-2	20,527	-0.01%
2022/12/07	1	31.10	2	31.10	30.95	-1	20,524	0.00%
2022/12/06	5	31.00	52	31.12	30.95	-47	20,487	-0.23%
2022/12/05	9	31.11	0	0.00	31.05	9	20,419	0.04%
2022/12/02	11.1	31.23	0	0.00	31.10	11.1	20,398	0.05%
2022/12/01	7	31.66	0	0.00	31.55	7	20,356	0.03%
2022/11/30	1	31.45	102	31.44	32.00	-101	20,110	-0.50%	大賣/鉅額交易
2022/11/28	5	30.70	6.2	30.87	30.95	-1.2	19,341	-0.01%
2022/11/25	51.8	31.30	0	0.00	31.35	51.8	19,307	0.27%
2022/11/24	0.3	31.55	16.4	31.40	31.65	-16.1	19,324	-0.08%
2022/11/23	2.5	31.25	0	0.00	31.10	2.5	19,207	0.01%
2022/11/22	89	30.60	0	0.00	30.90	89	19,133	0.47%
2022/11/21	1	30.50	0	0.00	30.55	1	19,065	0.01%
2022/11/18	6.1	30.30	0	0.00	30.20	6.1	19,009	0.03%
2022/11/17	0.3	30.82	6	30.75	30.85	-5.8	18,811	-0.03%
2022/11/16	2.2	30.86	0.1	31.20	30.85	2.2	18,830	0.01%
2022/11/14	3	31.35	0	0.00	31.30	3	18,526	0.02%
2022/11/11	0.3	30.85	11.5	30.83	30.85	-11.2	18,307	-0.06%
2022/11/09	2	30.58	1	30.50	30.50	1	18,077	0.01%
2022/11/08	0	0.00	22	30.20	30.40	-22	18,099	-0.12%
2022/11/07	0.5	29.90	3	29.82	30.20	-2.5	18,153	-0.01%
2022/11/04	3.4	29.16	1	29.15	29.55	2.4	18,558	0.01%
2022/11/03	3.3	29.16	0	29.25	29.10	3.3	19,100	0.02%
2022/11/02	0.2	29.45	1	29.60	29.35	-0.8	19,330	0.00%
2022/11/01	1.1	29.71	0	0.00	29.75	1.1	19,212	0.01%
2022/10/31	19.1	29.97	0	0.00	29.90	19.1	19,108	0.10%
2022/10/28	1	29.70	0	0.00	29.80	1	19,148	0.01%
2022/10/27	1	30.10	0	0.00	29.70	1	19,203	0.01%
2022/10/26	1	30.03	2	30.30	30.15	-1	19,123	-0.01%
2022/10/25	1	29.50	108	29.52	29.95	-107	18,971	-0.56%	大賣/鉅額交易
2022/10/24	0.1	29.65	6	29.68	29.60	-5.9	18,984	-0.03%
2022/10/21	7	29.63	52.1	29.45	29.70	-45.1	18,949	-0.24%
2022/10/20	20.3	28.50	52	28.51	29.20	-31.7	18,830	-0.17%
2022/10/19	67.4	29.20	0	0.00	29.00	67.4	18,464	0.37%
2022/10/18	0	0.00	1	29.72	29.70	-1	18,376	-0.01%
2022/10/17	31.1	29.15	50	29.00	29.25	-18.9	18,298	-0.10%
2022/10/14	50.6	29.67	0	0.00	29.40	50.6	18,135	0.28%
2022/10/13	51.8	29.94	12.7	29.73	29.75	39.1	17,917	0.22%
2022/10/12	18.2	30.13	0	0.00	30.25	18.2	17,555	0.10%
2022/10/11	18.1	30.14	1	30.20	30.05	17.1	17,569	0.10%
2022/10/07	7.2	31.02	2	31.00	31.00	5.2	17,288	0.03%
2022/10/06	12.3	30.90	0	0.00	31.35	12.3	17,249	0.07%
2022/10/05	9.3	30.99	1	31.05	30.85	8.3	17,419	0.05%
2022/10/04	29	30.66	0	0.00	30.70	29	17,385	0.17%
2022/10/03	27.9	30.67	6.2	30.56	30.65	21.8	17,214	0.13%
2022/09/30	26.6	31.30	0	0.00	31.15	26.6	16,923	0.16%
2022/09/29	17.1	31.69	0	0.00	31.80	17.1	16,572	0.10%
2022/09/28	22.9	31.92	6	31.75	31.95	16.9	16,247	0.10%
2022/09/27	7.6	32.86	0	33.05	32.45	7.5	15,819	0.05%
2022/09/26	4.7	33.39	1	33.45	33.35	3.7	15,591	0.02%
2022/09/23	2.1	33.90	10	33.90	33.90	-7.9	15,564	-0.05%
2022/09/22	60.9	33.68	0	0.00	33.65	60.9	15,719	0.39%
2022/09/21	40.3	34.40	22	34.30	34.25	18.3	15,675	0.12%
2022/09/20	1	34.45	0	0.00	34.45	1	15,555	0.01%
2022/09/19	1.1	34.77	5	34.80	34.45	-3.9	15,640	-0.02%
2022/09/16	2	34.47	0	0.00	34.50	2	15,802	0.01%
2022/09/15	4.1	34.60	0	0.00	34.55	4.1	15,945	0.03%
2022/09/14	1.5	34.81	0	0.00	34.75	1.5	16,493	0.01%
2022/09/13	21.3	35.05	50	35.27	35.05	-28.8	17,128	-0.17%
2022/09/12	8	35.17	2	35.40	35.55	6	17,740	0.03%
2022/09/08	1	35.00	0	0.00	35.00	1	18,634	0.01%
2022/09/07	0.4	34.99	0	0.00	34.95	0.4	18,810	0.00%
2022/09/06	1	35.20	1	35.45	35.35	0	19,000	0.00%
2022/09/05	0	35.20	1	35.00	35.30	-1	19,127	-0.01%
2022/09/02	4	35.04	3	35.00	35.00	1	19,485	0.01%
2022/09/01	11.3	35.22	0	0.00	35.15	11.3	19,537	0.06%
2022/08/31	30.1	35.47	0	0.00	35.90	30.1	19,580	0.15%
2022/08/30	1	35.30	0	0.00	35.45	1	19,466	0.01%
2022/08/29	15.1	35.53	0	0.00	35.50	15.1	19,511	0.08%
2022/08/25	2.1	35.47	0	0.00	35.55	2.1	19,814	0.01%
2022/08/24	1.5	35.27	0	0.00	35.10	1.5	19,915	0.01%
2022/08/23	1.7	35.40	5	35.40	35.20	-3.3	20,507	-0.02%
2022/08/22	0	0.00	2	35.78	35.80	-2	20,648	-0.01%
2022/08/18	0.4	35.85	21	35.95	36.05	-20.6	20,785	-0.10%
2022/08/17	33.2	35.65	10	35.60	35.75	23.2	20,909	0.11%
2022/08/16	3	35.83	4	35.80	35.80	-1	20,895	0.00%
2022/08/15	1.5	35.59	1	35.55	35.60	0.5	21,009	0.00%
2022/08/12	33.6	35.79	9.5	35.76	35.70	24.1	21,088	0.11%
2022/08/11	21.1	35.85	16.5	35.64	35.80	4.6	21,153	0.02%
2022/08/10	72.6	37.07	62	37.23	37.20	10.6	20,871	0.05%
2022/08/09	12.4	36.74	2.5	36.74	36.90	9.9	20,432	0.05%
2022/08/08	4	35.93	0	0.00	36.00	4	20,328	0.02%
2022/08/05	48.4	35.90	2	35.95	35.85	46.4	20,596	0.23%
2022/08/04	3.4	35.59	2	35.85	35.65	1.4	20,844	0.01%
2022/08/03	2.3	35.51	0	0.00	35.60	2.3	20,975	0.01%
2022/08/02	5.1	35.50	1	35.40	35.70	4.1	21,221	0.02%
2022/08/01	12.4	35.46	0	0.00	35.55	12.4	21,482	0.06%
2022/07/29	5.6	35.43	27	35.28	35.40	-21.4	21,867	-0.10%
2022/07/28	5.4	35.53	7.5	35.59	35.60	-2.1	22,055	-0.01%
2022/07/27	8	34.79	0.5	35.20	35.15	7.5	22,041	0.03%
2022/07/26	4	34.43	0	0.00	34.60	4	22,016	0.02%
2022/07/25	11.8	34.62	0	0.00	34.45	11.8	22,072	0.05%
2022/07/22	0.2	34.90	0	0.00	34.90	0.2	22,258	0.00%
2022/07/21	10	34.00	2	34.28	34.45	8	22,434	0.04%
2022/07/20	0.1	34.30	0.5	34.60	34.15	-0.4	22,622	0.00%
2022/07/19	1	34.20	0	0.00	34.15	1	22,813	0.00%
2022/07/18	0	0.00	0.3	34.05	34.15	-0.3	23,120	0.00%
2022/07/15	5.1	34.11	0	0.00	33.90	5.1	23,350	0.02%
2022/07/14	10.2	34.83	2	34.55	34.55	8.2	23,643	0.03%
2022/07/13	2.4	35.10	3	34.70	34.85	-0.5	23,883	0.00%
2022/07/12	5.1	33.47	4	33.43	33.45	1.1	24,119	0.00%
2022/07/11	4.3	34.63	1.1	34.50	34.30	3.2	24,310	0.01%
2022/07/08	3	35.27	28.1	35.25	35.05	-25.1	24,688	-0.10%
2022/07/07	29	35.05	6	35.05	35.15	23	24,896	0.09%
2022/07/06	0.1	35.30	25	35.30	35.20	-24.9	24,949	-0.10%
2022/07/05	0.1	35.65	5	35.80	35.55	-4.9	25,090	-0.02%
2022/07/04	0	0.00	30	35.62	35.75	-30	25,235	-0.12%
2022/07/01	0	0.00	1	35.35	35.25	-1	25,807	0.00%
2022/06/30	0.1	35.55	0	0.00	35.30	0.1	25,991	0.00%
2022/06/29	18	35.76	0	0.00	35.70	18	26,007	0.07%
2022/06/28	16	36.36	1	36.30	36.35	15	26,076	0.06%
2022/06/27	15.4	36.55	7	36.50	36.20	8.4	26,224	0.03%
2022/06/24	14.1	36.05	0.5	36.25	36.15	13.6	26,116	0.05%
2022/06/23	11	35.40	8	36.17	35.35	3	26,141	0.01%
2022/06/22	2	35.35	0	0.00	35.40	2	25,980	0.01%
2022/06/21	1.6	35.93	0	0.00	35.60	1.6	25,464	0.01%
2022/06/20	0.6	35.35	3	35.42	34.60	-2.5	25,138	-0.01%
2022/06/17	13.6	35.38	6.9	35.70	35.30	6.7	24,571	0.03%
2022/06/16	1.4	36.53	6.1	36.38	36.15	-4.7	23,715	-0.02%
2022/06/15	3.4	36.29	1	36.05	36.20	2.4	23,985	0.01%
2022/06/14	1.4	36.86	2.2	36.68	36.90	-0.8	24,039	0.00%
2022/06/13	10.2	35.99	2.1	36.10	36.50	8.2	24,410	0.03%
2022/06/10	1	36.75	0	0.00	37.10	1	24,131	0.00%
2022/06/09	5.2	37.14	1	37.10	37.15	4.2	24,116	0.02%
2022/06/08	1	37.60	1	37.60	37.70	0	23,909	0.00%
2022/06/07	6.1	37.63	1	37.60	37.70	5.1	24,006	0.02%
2022/06/06	3.2	37.36	2	37.88	37.80	1.2	23,969	0.01%
2022/06/02	1.2	37.76	1	38.00	37.90	0.2	24,002	0.00%
2022/06/01	0.8	38.47	1	38.40	38.20	-0.2	24,290	0.00%
2022/05/31	4.4	38.00	2.3	38.27	38.75	2.1	24,270	0.01%
2022/05/30	2.3	37.93	3	38.28	38.45	-0.7	23,672	0.00%
2022/05/27	1.4	37.91	10	37.80	37.95	-8.6	23,513	-0.04%
2022/05/26	0.1	37.45	6.5	37.36	37.30	-6.4	23,592	-0.03%
2022/05/25	0	0.00	1	37.40	37.60	-1	23,940	0.00%
2022/05/24	0.4	37.60	3.4	37.48	37.20	-3	24,068	-0.01%
2022/05/23	10	37.40	1	37.20	37.20	9	24,135	0.04%
2022/05/20	3	36.95	2.5	37.05	37.10	0.5	24,334	0.00%
2022/05/19	1	36.66	0	0.00	36.60	1	24,357	0.00%
2022/05/18	1.5	37.03	1	37.50	37.50	0.5	24,200	0.00%
2022/05/17	11.1	36.49	4	36.53	36.45	7.1	24,032	0.03%
2022/05/16	5.5	36.55	3	36.77	36.90	2.5	23,972	0.01%
2022/05/13	2	36.63	2	36.48	36.95	0	23,752	0.00%
2022/05/12	2.3	37.38	3	37.57	37.00	-0.7	23,630	0.00%
2022/05/11	6	38.03	0	38.45	38.35	6	23,358	0.03%
2022/05/10	2.1	37.90	1	38.00	38.20	1.1	23,272	0.00%
2022/05/09	19.4	38.10	3	38.52	38.00	16.4	23,158	0.07%
2022/05/06	11.2	39.06	11	39.09	39.35	0.2	23,304	0.00%
2022/05/05	27.4	39.94	3	39.87	39.85	24.4	23,268	0.10%
2022/05/04	2	40.75	1	41.00	40.85	1	22,935	0.00%
2022/05/03	5.1	40.91	0	0.00	40.85	5.1	23,115	0.02%
2022/04/29	0.6	41.25	7	41.18	41.60	-6.4	23,151	-0.03%
2022/04/28	6.5	40.94	10	41.00	41.00	-3.6	23,189	-0.02%
2022/04/27	5.3	41.73	0.1	41.80	41.60	5.2	22,990	0.02%
2022/04/26	0.1	41.65	1	41.60	41.95	-0.9	22,892	0.00%
2022/04/25	1.7	41.29	1	41.55	41.55	0.7	22,814	0.00%
2022/04/22	3	41.05	4	41.43	41.55	-1	22,680	0.00%
2022/04/21	9.3	40.84	11	40.82	41.00	-1.7	22,660	-0.01%
2022/04/20	4	41.16	3.2	41.21	41.75	0.8	22,756	0.00%
2022/04/19	3.2	41.68	0	0.00	41.50	3.2	22,593	0.01%
2022/04/18	7.3	41.85	15	41.50	41.90	-7.7	22,623	-0.03%
2022/04/15	10	43.10	22	43.42	42.85	-12	22,231	-0.05%
2022/04/14	14.6	43.61	21	44.00	43.10	-6.4	22,188	-0.03%
2022/04/13	1.1	44.90	5	44.63	44.95	-3.9	21,917	-0.02%
2022/04/12	1.2	44.49	3	44.35	44.45	-1.8	21,815	-0.01%
2022/04/11	10.1	44.66	12	44.61	44.65	-1.9	21,804	-0.01%
2022/04/08	26.3	44.28	53	44.07	44.35	-26.7	21,693	-0.12%
2022/04/07	6.5	44.86	29	44.41	44.10	-22.5	21,521	-0.10%
2022/04/06	1.3	43.08	4.7	43.59	44.05	-3.4	20,847	-0.02%
2022/04/01	7	42.78	1	42.80	43.10	6	20,525	0.03%
2022/03/31	8	42.82	1.4	42.49	42.90	6.6	20,361	0.03%
2022/03/30	9	41.90	2	42.00	42.25	7	20,140	0.03%
2022/03/29	2.1	42.13	7	42.04	42.00	-5	20,062	-0.02%
2022/03/28	23	41.92	1	42.35	42.40	22	20,106	0.11%
2022/03/25	1.5	41.92	4	42.10	42.20	-2.5	20,005	-0.01%
2022/03/24	3.9	42.28	1.5	42.42	42.25	2.4	19,863	0.01%
2022/03/23	26.9	42.19	24.1	42.10	42.35	2.7	20,104	0.01%
2022/03/22	1	41.00	3.5	41.03	41.15	-2.5	19,934	-0.01%
2022/03/21	1.2	40.58	2.2	40.56	40.60	-1	19,757	-0.01%
2022/03/18	6	40.68	15	40.57	40.45	-9	19,688	-0.05%
2022/03/17	0	0.00	1	40.30	40.05	-1	19,291	-0.01%
2022/03/16	1.4	39.32	8	39.17	39.50	-6.6	19,042	-0.03%
2022/03/15	0	0.00	10	38.45	38.60	-10	18,592	-0.05%
2022/03/14	2	38.33	1.8	38.36	38.50	0.2	18,718	0.00%
2022/03/11	2	38.05	0	0.00	37.95	2	18,809	0.01%
2022/03/10	0	0.00	6	37.87	38.25	-6	18,971	-0.03%
2022/03/09	11.2	37.54	2	37.45	37.40	9.2	18,913	0.05%
2022/03/08	0	0.00	6	37.53	37.35	-6	18,855	-0.03%
2022/03/07	8.3	37.29	12	37.23	37.65	-3.7	18,541	-0.02%
2022/03/04	0.5	37.89	0	0.00	38.00	0.5	18,838	0.00%
2022/03/03	13	37.96	0	0.00	38.10	13	18,849	0.07%
2022/03/02	4	37.95	0.1	38.05	38.10	3.9	19,001	0.02%
2022/03/01	1.1	38.14	0.1	38.20	38.20	1.1	18,897	0.01%
2022/02/25	12	37.50	0	0.00	37.60	12	18,700	0.06%
2022/02/24	0.5	37.69	4	37.61	37.70	-3.5	18,282	-0.02%
2022/02/23	6	37.98	0	0.00	38.05	6	18,069	0.03%
2022/02/22	9.1	37.46	1	37.65	37.60	8.1	17,974	0.05%
2022/02/21	4	37.73	1	37.85	38.00	3	17,683	0.02%
2022/02/18	4	38.10	11	38.13	38.10	-7	17,511	-0.04%
2022/02/17	0	0.00	6	38.24	38.40	-6	17,574	-0.03%
2022/02/16	4.2	38.22	3.1	38.20	38.20	1.1	17,532	0.01%
2022/02/15	2.2	38.21	0	0.00	38.10	2.2	17,393	0.01%
2022/02/14	8.6	38.33	0	0.00	38.45	8.6	17,356	0.05%
2022/02/11	1	38.70	0	0.00	38.80	1	17,366	0.01%
2022/02/10	3.2	38.35	3	38.57	38.70	0.2	17,302	0.00%
2022/02/09	5.1	38.81	1	38.70	38.80	4.1	17,119	0.02%
2022/02/08	10.4	38.75	2	38.60	38.95	8.4	16,979	0.05%
2022/02/07	17.1	37.39	10	38.00	38.00	7.1	16,457	0.04%
2022/01/26	1.4	36.91	0.5	36.90	36.95	0.9	16,120	0.01%
2022/01/25	7.2	36.47	2	36.43	36.90	5.2	16,116	0.03%
2022/01/24	3	36.52	0	0.00	36.90	3	15,849	0.02%
2022/01/21	2.6	36.58	1.3	36.64	36.85	1.3	15,865	0.01%
2022/01/20	0.3	36.95	0	0.00	36.95	0.3	15,661	0.00%
2022/01/19	2	36.83	2	37.00	37.00	0	15,589	0.00%
2022/01/18	4	37.14	2	37.25	37.25	2	15,666	0.01%
2022/01/17	4	37.01	2.7	37.06	37.05	1.3	15,532	0.01%
2022/01/14	4.8	37.20	0	0.00	37.45	4.8	15,445	0.03%
2022/01/13	2.8	37.36	5.2	37.38	37.85	-2.4	15,365	-0.02%
2022/01/12	5.4	36.79	2	36.98	37.00	3.4	14,982	0.02%
2022/01/11	4	36.80	6	36.70	37.00	-2	14,812	-0.01%
2022/01/10	0.3	36.15	0	0.00	36.15	0.3	14,715	0.00%
2022/01/07	0	0.00	2	36.13	36.20	-2	14,676	-0.01%
2022/01/06	0.6	35.65	1	35.80	36.00	-0.4	14,480	0.00%
2022/01/05	2	35.35	0	0.00	35.55	2	14,401	0.01%
2022/01/03	8	35.31	0	35.40	35.35	8	14,429	0.06%
2021/12/29	0.4	35.65	1	35.55	35.60	-0.6	14,475	0.00%
2021/12/28	0	0.00	13	35.41	35.60	-13	14,534	-0.09%
2021/12/23	3	35.50	0	0.00	35.50	3	14,804	0.02%
2021/12/22	0	35.75	35	35.60	35.65	-35	14,903	-0.23%
2021/12/21	1	35.80	0	0.00	35.75	1	14,792	0.01%
2021/12/20	1	35.70	0	0.00	36.00	1	14,718	0.01%
2021/12/17	0	0.00	4.5	35.63	35.90	-4.5	14,516	-0.03%
2021/12/16	2	35.20	4	35.46	35.60	-2	14,226	-0.01%
2021/12/14	31	35.13	12	35.10	35.40	19	14,568	0.13%
2021/12/13	1.9	35.66	2	35.70	35.50	-0.1	14,534	0.00%
2021/12/10	1	35.50	13	35.60	35.65	-12	14,470	-0.08%
2021/12/09	1	35.00	1	35.10	35.30	0	14,411	0.00%
2021/12/08	1.4	35.00	40	35.04	35.20	-38.6	14,402	-0.27%
2021/12/07	8	34.67	1	34.70	35.10	7	14,249	0.05%
2021/12/06	11	34.09	2	34.38	34.60	9	14,035	0.06%
2021/12/03	22	34.10	12	34.17	34.15	10	13,963	0.07%
2021/12/02	1	34.00	0	0.00	34.25	1	13,859	0.01%
2021/12/01	1	33.85	0.3	34.00	34.15	0.7	13,857	0.01%
2021/11/30	2	33.68	0	0.00	34.20	2	14,025	0.01%
2021/11/29	0.6	33.98	0	0.00	33.90	0.6	13,373	0.00%
2021/11/26	10	33.98	0	0.00	33.90	10	13,316	0.08%
2021/11/25	1	34.20	0	0.00	34.50	1	13,369	0.01%
2021/11/24	0	0.00	2.3	34.37	34.35	-2.3	13,445	-0.02%
2021/11/23	1.2	34.11	3	34.10	34.10	-1.8	13,526	-0.01%
2021/11/22	2	34.25	1	34.40	34.15	1	13,527	0.01%
2021/11/19	1	34.40	1	34.55	34.65	0	13,484	0.00%
2021/11/18	6.4	34.58	11	34.60	34.70	-4.6	13,414	-0.03%
2021/11/17	3.4	34.18	1	34.20	34.20	2.4	13,571	0.02%
2021/11/16	1	34.00	2	34.03	34.20	-1	13,654	-0.01%
2021/11/15	3	33.92	0	0.00	33.95	3	13,736	0.02%
2021/11/12	11	33.80	0	0.00	33.90	11	13,847	0.08%
2021/11/11	0	33.90	4	33.78	33.80	-4	14,108	-0.03%
2021/11/10	0.4	33.90	4	33.96	34.00	-3.6	14,362	-0.02%
2021/11/09	0	0.00	2	33.70	33.70	-2	14,379	-0.01%
2021/11/08	1	33.55	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	6.3	33.53	33.70	-6.3	16,463	-0.04%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	0	0.00	3	33.32	33.40	-3	16,839	-0.02%
2021/11/02	0	0.00	0.3	33.35	33.30	-0.3	17,037	0.00%
2021/11/01	5	33.31	0	0.00	33.30	5	17,036	0.03%
2021/10/29	1.2	33.21	0	0.00	33.40	1.2	17,140	0.01%
2021/10/28	0	0.00	1	33.35	33.40	-1	17,210	-0.01%
2021/10/27	4	33.38	8.2	33.37	33.35	-4.1	17,331	-0.02%
2021/10/26	0.8	33.25	7.1	33.45	33.45	-6.3	17,520	-0.04%
2021/10/25	1	33.10	5	33.05	33.10	-4	17,345	-0.02%
2021/10/22	0	0.00	56	32.97	33.05	-56	17,462	-0.32%
2021/10/20	0	0.00	3	32.87	32.90	-3	17,206	-0.02%
2021/10/19	6	32.75	0	0.00	32.75	6	17,208	0.03%
2021/10/18	0.5	32.65	1	32.70	32.95	-0.6	17,240	0.00%
2021/10/15	2	32.30	0	0.00	32.50	2	17,178	0.01%
2021/10/14	0.3	32.53	15	32.55	32.30	-14.7	17,136	-0.09%
2021/10/13	1	32.40	1	32.40	32.50	0	17,222	0.00%
2021/10/12	5	31.95	1	32.45	32.45	4	17,261	0.02%
2021/10/06	1	32.00	0	0.00	32.25	1	17,271	0.01%
2021/10/05	1	32.00	3	32.05	32.05	-2	17,257	-0.01%
2021/10/04	4	32.05	0.1	32.10	32.10	3.9	17,264	0.02%
2021/10/01	20	31.92	4	32.00	32.05	16	17,277	0.09%
2021/09/30	20	32.10	0	0.00	32.05	20	17,102	0.12%
2021/09/29	27	32.08	4	32.05	32.05	23	17,088	0.13%
2021/09/27	1.1	32.36	5	32.44	32.35	-3.9	16,971	-0.02%
2021/09/24	5	32.35	0	0.00	32.40	5	17,017	0.03%
2021/09/23	5	32.35	23	32.36	32.40	-18	17,042	-0.11%
2021/09/22	4.1	31.97	4	32.00	32.10	0.1	17,109	0.00%
2021/09/17	0	32.40	0	32.35	32.15	0	16,856	0.00%
2021/09/16	0.1	32.46	1	32.40	32.35	-0.9	16,641	-0.01%
2021/09/15	0	32.55	0	0.00	32.35	0	16,725	0.00%
2021/09/14	0	32.45	1	32.50	32.50	-1	16,823	-0.01%
2021/09/13	8.1	32.21	0.1	32.35	32.30	8	16,868	0.05%
2021/09/10	0	32.40	0	0.00	32.45	0	17,008	0.00%
2021/09/09	0	32.40	0	0.00	32.30	0	17,295	0.00%
2021/09/08	0	32.40	0	0.00	32.50	0	17,339	0.00%
2021/09/07	1	32.35	6	32.40	32.45	-5	17,478	-0.03%
2021/09/06	0	32.55	5	32.50	32.50	-5	17,514	-0.03%
2021/09/03	7	32.24	112	32.45	32.55	-105	17,499	-0.60%	大賣/鉅額交易
2021/09/02	2	32.18	1.5	32.13	32.10	0.6	17,474	0.00%
2021/09/01	3	32.53	1	32.55	32.55	2	17,573	0.01%
2021/08/31	10	32.25	31	32.46	32.80	-21	17,556	-0.12%
2021/08/30	6.2	31.92	45.2	31.95	32.45	-39.1	17,459	-0.22%
2021/08/27	15	31.90	5	31.91	32.00	10	17,403	0.06%
2021/08/26	7	31.34	0	0.00	31.45	7	17,412	0.04%
2021/08/25	4	31.34	5	31.35	31.45	-1	17,546	-0.01%
2021/08/24	1	31.10	0	0.00	31.35	1	17,544	0.01%
2021/08/23	41	31.11	26	31.55	31.05	15	17,640	0.09%
2021/08/20	1.1	31.11	2	31.10	31.45	-0.9	17,588	-0.01%
2021/08/19	7	31.27	2	31.23	31.30	5	18,782	0.03%
2021/08/18	4	31.30	1	31.50	31.45	3	18,614	0.02%
2021/08/17	10	31.24	13	31.67	31.45	-3	18,568	-0.02%
2021/08/16	88.5	30.93	3	30.97	31.05	85.5	18,418	0.46%
2021/08/13	16.9	30.86	2.5	31.08	31.05	14.4	18,336	0.08%
2021/08/12	72.1	30.74	0	0.00	30.70	72.1	18,211	0.40%
2021/08/11	23.4	33.04	0	0.00	33.05	23.4	16,812	0.14%
2021/08/10	0	0.00	1	33.05	33.05	-1	16,424	-0.01%
2021/08/09	0.1	33.20	14	33.13	33.20	-13.9	16,576	-0.08%
2021/08/06	2	33.25	6	33.19	33.20	-4	16,638	-0.02%
2021/08/04	1	33.10	0.2	33.05	33.15	0.8	17,814	0.00%
2021/08/02	3.5	32.92	0	0.00	33.00	3.5	18,285	0.02%
2021/07/30	7	32.99	0	0.00	33.10	7	18,291	0.04%
2021/07/29	0	0.00	1	33.00	33.10	-1	18,240	-0.01%
2021/07/28	1	33.00	1	32.95	33.00	0	18,372	0.00%
2021/07/27	1	33.00	0	0.00	33.05	1	18,538	0.01%
2021/07/26	4	32.88	0	0.00	33.00	4	18,744	0.02%
2021/07/23	2	33.00	0	0.00	33.10	2	18,947	0.01%
2021/07/22	0	0.00	1	33.05	33.05	-1	19,057	-0.01%
2021/07/21	2	32.75	2	32.90	32.90	0	19,085	0.00%
2021/07/20	1.3	32.88	1	32.90	32.80	0.3	19,171	0.00%
2021/07/19	2	32.90	0.3	33.10	33.10	1.7	19,220	0.01%
2021/07/13	0	0.00	1	32.90	32.95	-1	19,513	-0.01%
2021/07/12	1	32.80	0	0.00	32.80	1	19,630	0.01%
2021/07/09	3	32.65	0	0.00	32.90	3	19,566	0.02%
2021/07/08	1	32.75	0	0.00	32.80	1	19,595	0.01%
2021/07/07	1	32.60	1	32.70	32.80	0	19,619	0.00%
2021/07/05	0	0.00	1	32.75	32.75	-1	19,692	-0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	4	32.69	0.1	32.75	32.65	3.9	19,794	0.02%
2021/06/29	0.1	32.75	0	0.00	32.55	0.1	19,923	0.00%
2021/06/28	3	32.80	0	0.00	32.75	3	19,955	0.02%
2021/06/25	10	32.90	0	0.00	32.90	10	20,020	0.05%
2021/06/24	1	32.65	0	0.00	32.60	1	20,068	0.00%
2021/06/23	1	32.90	1	32.80	32.75	0	20,104	0.00%
2021/06/21	61.5	32.74	60	32.51	32.50	1.5	20,002	0.01%
2021/06/18	1	32.85	0	0.00	32.75	1	19,936	0.01%
2021/06/11	0.5	32.95	0	0.00	32.90	0.5	20,597	0.00%
2021/06/10	0	0.00	1	33.10	33.10	-1	20,815	0.00%
2021/06/08	0	0.00	3	33.03	33.10	-3	20,863	-0.01%
2021/06/04	0	0.00	2	32.90	33.00	-2	21,510	-0.01%
2021/06/03	2	33.00	0	0.00	33.00	2	22,265	0.01%
2021/06/02	0	0.00	11	32.96	33.15	-11	22,516	-0.05%
2021/06/01	2	33.05	0	0.00	33.00	2	22,540	0.01%
2021/05/28	1	33.00	0	0.00	33.10	1	22,825	0.00%
2021/05/27	1	32.55	11	32.59	33.20	-10	22,860	-0.04%
2021/05/26	0	0.00	18	32.70	32.75	-18	22,117	-0.08%
2021/05/25	0	0.00	1	32.70	32.70	-1	22,351	0.00%
2021/05/21	1	32.40	3	32.43	32.50	-2	22,754	-0.01%
2021/05/19	1	31.95	0	0.00	32.10	1	22,779	0.00%
2021/05/18	1	31.90	25	31.88	32.00	-24	22,779	-0.11%
2021/05/17	5.6	31.09	8	31.25	31.10	-2.4	23,242	-0.01%
2021/05/14	20	31.60	1	31.65	31.70	19	23,015	0.08%
2021/05/13	3	31.18	1	31.35	31.40	2	22,822	0.01%
2021/05/12	45.2	31.35	10	31.14	31.35	35.2	22,400	0.16%
2021/05/11	3	32.67	0	0.00	32.45	3	21,610	0.01%
2021/05/10	0.3	33.00	4	32.83	33.00	-3.7	21,379	-0.02%
2021/05/06	0	0.00	20	32.25	32.35	-20	21,690	-0.09%
2021/05/05	24	32.08	0	0.00	32.05	24	21,653	0.11%
2021/05/04	3	32.27	7	32.16	32.10	-4	21,666	-0.02%
2021/05/03	0.5	32.60	21	32.46	32.45	-20.5	21,595	-0.10%
2021/04/29	0	0.00	10.2	32.65	32.65	-10.2	21,595	-0.05%
2021/04/28	3	32.35	1	32.45	32.60	2	21,534	0.01%
2021/04/27	0	0.00	5	32.65	32.60	-5	21,879	-0.02%
2021/04/26	1	32.50	7	32.43	32.60	-6	21,884	-0.03%
2021/04/23	10.6	32.16	9	32.10	32.25	1.6	21,909	0.01%
2021/04/22	3	32.15	0	0.00	32.35	3	22,079	0.01%
2021/04/21	10	32.33	1	32.30	32.30	9	22,100	0.04%
2021/04/20	1	32.55	15	32.52	32.55	-14	22,124	-0.06%
2021/04/19	0.5	32.40	21	32.37	32.45	-20.5	22,066	-0.09%
2021/04/16	0	0.00	3	32.03	32.05	-3	21,903	-0.01%
2021/04/15	26	31.94	3	31.85	31.90	23	22,220	0.10%
2021/04/14	10	31.85	1	31.90	31.90	9	22,428	0.04%
2021/04/13	1	31.90	3	31.90	31.85	-2	22,576	-0.01%
2021/04/12	3	31.55	8	31.60	31.65	-5	22,591	-0.02%
2021/04/09	0.1	31.67	15	31.57	31.55	-14.9	22,695	-0.07%
2021/04/08	13	31.79	2	31.85	31.75	11	22,730	0.05%
2021/04/07	0	0.00	122.7	31.94	32.00	-122.7	22,994	-0.53%	大賣/鉅額交易
2021/04/06	0	0.00	124	31.95	32.00	-124	22,931	-0.54%	大賣/鉅額交易
2021/03/31	3	31.83	8	31.81	31.90	-5	22,720	-0.02%
2021/03/29	1	31.65	5	31.75	31.80	-4	22,576	-0.02%
2021/03/26	3	31.50	4	31.66	31.60	-1	22,619	0.00%
2021/03/25	0	0.00	6	31.60	31.60	-6	22,670	-0.03%
2021/03/24	0	31.35	3	31.35	31.40	-3	22,776	-0.01%
2021/03/23	1.5	31.28	6	31.35	31.35	-4.5	22,833	-0.02%
2021/03/22	0.5	31.15	10	31.30	31.25	-9.5	22,895	-0.04%
2021/03/19	4	31.14	1	31.20	31.05	3	22,830	0.01%
2021/03/18	5	31.50	2	31.55	31.40	3	22,448	0.01%
2021/03/17	6	31.30	15	31.32	31.45	-9	22,362	-0.04%
2021/03/16	2.5	31.15	18	31.18	31.35	-15.5	22,106	-0.07%
2021/03/15	2	30.90	41	31.05	31.00	-39	22,104	-0.18%
2021/03/12	2	30.50	0	0.00	30.65	2	22,176	0.01%
2021/03/11	1	30.99	8.1	30.97	30.75	-7.1	22,324	-0.03%
2021/03/10	2.5	30.56	7	30.59	30.60	-4.5	21,966	-0.02%
2021/03/09	5.1	30.45	36	30.30	30.60	-30.9	21,704	-0.14%
2021/03/08	0	0.00	60.2	29.88	29.90	-60.2	20,961	-0.29%
2021/03/05	2.1	29.72	4	29.73	29.70	-1.9	20,676	-0.01%
2021/03/04	12	29.50	0	0.00	29.60	12	21,324	0.06%
2021/03/03	2	29.75	1	29.75	29.75	1	21,188	0.00%
2021/03/02	0.5	29.65	1	29.65	29.65	-0.5	21,078	0.00%
2021/02/26	8.8	29.27	21	29.49	29.20	-12.2	20,886	-0.06%
2021/02/25	3.6	29.54	6.5	29.62	29.65	-2.9	20,367	-0.01%
2021/02/24	7	29.54	1	29.45	29.30	6	20,198	0.03%
2021/02/23	4.5	29.38	2	29.43	29.55	2.5	19,864	0.01%
2021/02/22	7	29.13	4	29.28	29.10	3	19,714	0.02%
2021/02/19	4	29.09	15.4	29.06	29.15	-11.4	19,719	-0.06%
2021/02/18	1.3	29.40	0	0.00	29.25	1.3	19,756	0.01%
2021/02/17	3	29.12	22	29.45	29.40	-19	19,819	-0.10%
2021/02/05	4	28.80	5	28.80	28.80	-1	19,267	-0.01%
2021/02/04	0.4	28.85	0	0.00	28.80	0.4	19,237	0.00%
2021/02/03	3	28.78	0	0.00	28.80	3	19,714	0.02%
2021/02/02	0	28.85	0	0.00	28.70	0	19,882	0.00%
2021/02/01	0.6	28.65	4	28.50	28.65	-3.4	19,843	-0.02%
2021/01/29	18.5	28.45	0.1	28.65	28.15	18.4	19,797	0.09%
2021/01/28	12.2	28.53	15	28.50	28.55	-2.9	19,365	-0.01%
2021/01/27	10	28.80	0	0.00	28.70	10	19,074	0.05%
2021/01/26	2	28.80	0	0.00	28.70	2	19,014	0.01%
2021/01/22	4	28.59	0	0.00	28.60	4	18,839	0.02%
2021/01/21	4.2	28.86	0	0.00	28.70	4.2	18,765	0.02%
2021/01/20	11.4	28.78	0	29.00	28.70	11.4	18,680	0.06%
2021/01/19	23	29.10	0	29.20	29.10	23	18,242	0.13%
2021/01/18	10	29.06	2	29.15	29.15	8	18,216	0.04%
2021/01/15	5.1	29.32	0	0.00	29.30	5.1	18,020	0.03%
2021/01/14	4.1	29.60	8.9	29.71	29.75	-4.8	17,846	-0.03%
2021/01/13	30	29.80	3	29.75	29.80	27	17,733	0.15%
2021/01/11	0	0.00	15	29.95	30.05	-15	17,618	-0.09%
2021/01/08	0	0.00	14.8	29.90	30.00	-14.8	17,529	-0.08%
2021/01/07	2	29.53	2	29.65	29.75	0	17,196	0.00%
2021/01/06	8.3	29.52	35.5	29.60	29.45	-27.2	17,057	-0.16%
2021/01/05	3	29.85	6.6	29.85	29.85	-3.6	16,804	-0.02%
2021/01/04	1	29.75	19	29.62	29.90	-18	16,891	-0.11%
2020/12/31	3	29.92	10.3	29.90	29.80	-7.3	16,735	-0.04%
2020/12/30	1.8	29.84	18	29.81	29.90	-16.2	16,621	-0.10%
2020/12/28	2	29.40	0	0.00	29.55	2	16,548	0.01%
2020/12/25	3	29.35	3	29.40	29.35	0	16,562	0.00%
2020/12/24	0	0.00	10	29.40	29.45	-10	16,820	-0.06%
2020/12/23	4	29.29	0	0.00	29.45	4	16,965	0.02%
2020/12/22	2	29.50	0	0.00	29.65	2	17,276	0.01%
2020/12/21	0.3	29.50	8	29.47	29.65	-7.7	17,882	-0.04%
2020/12/18	1	29.35	0	0.00	29.50	1	18,359	0.01%
2020/12/17	4	29.40	0	0.00	29.50	4	18,815	0.02%
2020/12/16	1.8	29.35	1.4	29.40	29.40	0.4	19,116	0.00%
2020/12/15	13	28.92	0	0.00	29.05	13	19,420	0.07%
2020/12/14	0	0.00	5	29.37	29.30	-5	19,468	-0.03%
2020/12/11	0	0.00	2	29.15	29.30	-2	19,387	-0.01%
2020/12/10	0	0.00	5	28.78	28.80	-5	19,320	-0.03%
2020/12/08	8.2	28.71	5	28.68	28.70	3.2	19,386	0.02%
2020/12/07	2	28.95	5.2	29.05	29.00	-3.2	19,258	-0.02%
2020/12/03	1	29.05	2	29.20	29.20	-1	19,139	-0.01%
2020/12/01	1.2	29.02	5.3	29.01	29.15	-4.2	19,683	-0.02%
2020/11/30	7.1	28.93	1	29.05	28.45	6.1	19,832	0.03%
2020/11/27	7.2	29.10	0	0.00	29.10	7.2	19,444	0.04%
2020/11/26	2.1	29.21	0	0.00	29.30	2.1	19,899	0.01%
2020/11/25	2	29.30	1	29.35	29.25	1	20,048	0.00%
2020/11/24	6	29.42	0	0.00	29.30	6	20,230	0.03%
2020/11/23	3	29.62	1	29.65	29.70	2	20,407	0.01%
2020/11/20	0	0.00	4	29.60	29.55	-4	20,574	-0.02%
2020/11/19	3	29.45	5	29.60	29.60	-2	20,887	-0.01%
2020/11/18	1	29.50	6	29.59	29.65	-5	21,018	-0.02%
2020/11/17	3.9	29.42	10	29.40	29.45	-6.1	21,084	-0.03%
2020/11/16	1	29.30	2	29.45	29.45	-1	21,632	0.00%
2020/11/13	7	29.20	21	29.26	29.35	-14	21,736	-0.06%
2020/11/12	2	29.23	10	29.30	29.20	-8	21,959	-0.04%
2020/11/11	2	29.45	55	29.33	29.70	-53	22,202	-0.24%
2020/11/10	12.5	28.95	84	28.87	29.00	-71.5	22,067	-0.32%
2020/11/09	1	28.61	31	28.73	28.75	-30	23,084	-0.13%
2020/11/06	2.5	28.51	6	28.50	28.50	-3.5	23,482	-0.01%
2020/11/05	0	0.00	1	28.40	28.40	-1	23,750	0.00%
2020/11/04	3	28.12	1	28.10	28.10	2	23,992	0.01%
2020/11/02	2	27.60	3	27.60	27.95	-1	24,410	0.00%
2020/10/30	2	27.50	0	0.00	27.55	2	24,502	0.01%
2020/10/29	18	27.56	0	0.00	27.50	18	24,416	0.07%
2020/10/28	5	27.65	2	27.65	27.65	3	24,577	0.01%
2020/10/27	31.1	27.71	0	0.00	27.70	31.1	24,763	0.13%
2020/10/26	1	27.80	1.1	27.86	27.80	-0.1	24,894	0.00%
2020/10/23	56	27.68	0	0.00	27.75	56	25,043	0.22%
2020/10/22	1	27.70	0	0.00	27.80	1	25,260	0.00%
2020/10/21	10	27.70	0	0.00	27.65	10	25,517	0.04%
2020/10/20	9	27.70	0	0.00	27.70	9	25,763	0.03%
2020/10/16	11	27.82	0.5	27.85	27.70	10.5	26,062	0.04%
2020/10/15	42	27.79	0	0.00	27.75	42	26,233	0.16%
2020/10/14	14.2	28.04	0	0.00	28.00	14.2	26,361	0.05%
2020/10/13	10	28.13	0	0.00	28.15	10	26,492	0.04%
2020/10/12	0	0.00	25	28.07	28.25	-25	26,770	-0.09%
2020/10/08	8	27.90	15	27.95	28.00	-7	26,916	-0.03%
2020/10/07	2	27.93	0	0.00	27.95	2	27,013	0.01%
2020/10/06	3	27.92	0	0.00	27.95	3	27,117	0.01%
2020/10/05	1	27.85	15	28.02	27.80	-14	27,188	-0.05%
2020/09/30	1	27.80	56	27.90	27.80	-55	27,278	-0.20%
2020/09/29	5	27.88	0	0.00	27.80	5	27,367	0.02%
2020/09/28	1	27.65	1	27.90	27.90	0	27,419	0.00%
2020/09/25	17.1	27.54	5	27.35	27.45	12.1	27,437	0.04%
2020/09/24	78.5	27.13	20	27.15	27.00	58.5	27,342	0.21%
2020/09/23	107.5	27.63	0	0.00	27.50	107.5	26,687	0.40%	大買/鉅額交易
2020/09/22	78.1	27.94	0	0.00	27.85	78.1	26,163	0.30%
2020/09/21	28	28.31	0	0.00	28.20	28	25,733	0.11%
2020/09/18	46.6	28.51	1.5	28.52	28.45	45.1	25,577	0.18%
2020/09/17	16	28.60	0	0.00	28.55	16	25,219	0.06%
2020/09/16	3	28.62	1	28.75	28.75	2	25,209	0.01%
2020/09/15	53	28.56	0	0.00	28.65	53	25,323	0.21%
2020/09/14	51	28.60	0	0.00	28.65	51	25,653	0.20%
2020/09/11	34	28.56	0	0.00	28.65	34	25,641	0.13%
2020/09/10	33	28.62	3	28.65	28.75	30	25,499	0.12%
2020/09/09	7	28.66	83	28.67	28.75	-76	25,415	-0.30%
2020/09/08	13	28.85	18	28.88	28.85	-5	25,333	-0.02%
2020/09/07	41.1	28.78	1	28.75	28.85	40.1	25,489	0.16%
2020/09/04	62	28.68	10	28.85	28.65	52	25,553	0.20%
2020/09/03	15	28.81	50	28.85	28.90	-35	25,240	-0.14%
2020/09/02	64	28.93	1	28.85	28.90	63	25,171	0.25%
2020/09/01	83	29.07	0	0.00	29.05	83	24,950	0.33%
2020/08/31	14.3	29.31	0	0.00	29.25	14.3	24,540	0.06%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	29	29.43	0	0.00	29.40	29	24,516	0.12%
2020/08/26	11	29.50	0	0.00	29.55	11	24,287	0.05%
2020/08/25	39	29.56	5	29.50	29.50	34	24,164	0.14%
2020/08/24	45	29.56	5	29.55	29.60	40	24,129	0.17%
2020/08/21	12	29.48	0	0.00	29.60	12	24,031	0.05%
2020/08/20	33	29.50	1	29.70	29.40	32	23,806	0.13%
2020/08/19	4	30.03	2	29.95	29.90	2	23,199	0.01%
2020/08/18	9	29.94	1	29.95	29.95	8	22,898	0.03%
2020/08/17	17	29.97	0	0.00	30.00	17	22,763	0.07%
2020/08/14	12	30.06	0	0.00	30.05	12	22,434	0.05%
2020/08/13	51	30.28	5.1	30.16	30.40	45.9	22,193	0.21%
2020/08/12	3	32.40	10	32.39	32.35	-7	21,244	-0.03%
2020/08/11	1	32.45	12	32.50	32.45	-11	20,911	-0.05%
2020/08/10	50	32.45	3	32.55	32.50	47	20,871	0.23%
2020/08/07	8	32.49	11	32.53	32.45	-3	20,842	-0.01%
2020/08/06	1	32.40	1	32.40	32.45	0	20,618	0.00%
2020/08/05	6	32.22	3	32.27	32.20	3	20,644	0.01%
2020/08/04	1	32.15	56.2	32.15	32.25	-55.2	20,709	-0.27%
2020/08/03	113	32.04	0	0.00	32.10	113	20,809	0.54%	大買/鉅額交易
2020/07/31	10	32.30	1	32.20	32.35	9	20,784	0.04%
2020/07/30	11.5	32.16	0	0.00	32.35	11.5	20,763	0.06%
2020/07/29	1	32.30	0	0.00	32.20	1	20,772	0.00%
2020/07/28	8	31.63	32	31.65	31.65	-24	21,003	-0.11%
2020/07/27	11	31.80	1	32.15	31.60	10	21,244	0.05%
2020/07/24	69	32.21	1	32.35	32.15	68	21,410	0.32%
2020/07/23	1	32.80	0	0.00	32.70	1	21,395	0.00%
2020/07/21	0	0.00	1	32.55	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	1	32.35	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	1	32.25	32.25	-1	21,447	0.00%
2020/07/16	6	31.97	0.1	32.15	32.15	5.9	21,627	0.03%
2020/07/15	5	32.05	0	0.00	32.15	5	21,502	0.02%
2020/07/10	0	0.00	3.3	32.00	32.00	-3.3	21,779	-0.02%
2020/07/09	20	32.25	5	32.30	32.25	15	21,974	0.07%
2020/07/08	2	32.05	0	0.00	32.05	2	21,952	0.01%
2020/07/07	1	31.80	1	32.00	32.00	0	22,004	0.00%
2020/07/03	0	0.00	1	31.85	31.55	-1	21,985	0.00%
2020/07/01	0	0.00	3	31.22	31.25	-3	22,415	-0.01%
2020/06/30	3	30.92	0	0.00	30.90	3	22,555	0.01%
2020/06/29	7	30.89	0	0.00	30.90	7	22,655	0.03%
2020/06/23	10	31.05	0	0.00	31.15	10	22,886	0.04%
2020/06/18	1	31.45	1	31.50	31.65	0	23,503	0.00%
2020/06/17	5	31.53	4	31.60	31.70	1	23,987	0.00%
2020/06/16	7	31.89	15	31.70	31.70	-8	24,753	-0.03%
2020/06/12	11	31.38	16	31.50	31.50	-5	26,177	-0.02%
2020/06/11	0	0.00	65	31.85	31.80	-65	26,946	-0.24%
2020/06/10	2	31.85	9	31.99	32.10	-7	27,483	-0.03%
2020/06/09	52	31.79	4	31.75	31.85	48	28,746	0.17%
2020/06/08	2	31.45	0	0.00	31.80	2	29,444	0.01%
2020/06/05	1	31.40	10	31.40	31.50	-9	29,588	-0.03%
2020/06/04	1	31.40	11	31.41	31.40	-10	30,063	-0.03%
2020/06/03	40.1	31.30	13	31.30	31.30	27.1	30,625	0.09%
2020/06/02	0	0.00	6	30.90	30.90	-6	30,723	-0.02%
2020/05/29	0.2	30.75	0	0.00	30.75	0.2	30,797	0.00%
2020/05/28	9	30.49	4	30.60	30.45	5	30,687	0.02%
2020/05/27	2	30.65	2	30.70	30.70	0	30,920	0.00%
2020/05/26	1	30.65	0	0.00	30.65	1	31,184	0.00%
2020/05/25	3	30.33	2	30.30	30.35	1	31,426	0.00%
2020/05/22	5	30.60	0	0.00	30.45	5	31,683	0.02%
2020/05/21	0	0.00	1	30.90	31.00	-1	31,777	0.00%
2020/05/20	0	0.00	3	30.65	30.80	-3	31,938	-0.01%
2020/05/19	0	0.00	4	30.53	30.55	-4	32,048	-0.01%
2020/05/18	16	30.05	0	0.00	30.05	16	31,921	0.05%
2020/05/15	5	30.20	0	0.00	30.25	5	31,903	0.02%
2020/05/14	7	30.13	0	0.00	30.25	7	31,745	0.02%
2020/05/13	1	30.30	2	30.40	30.30	-1	31,479	0.00%
2020/05/12	2	30.18	0	0.00	30.30	2	31,423	0.01%
2020/05/11	10	30.29	1	30.40	30.40	9	31,335	0.03%
2020/05/08	0	0.00	55	29.86	30.00	-55	31,225	-0.18%
2020/05/07	6	29.50	0	0.00	29.55	6	31,212	0.02%
2020/05/06	5	29.70	0	0.00	29.55	5	31,182	0.02%
2020/05/05	6	29.78	1	29.85	29.85	5	31,078	0.02%
2020/05/04	9	29.46	0	0.00	29.35	9	31,018	0.03%
2020/04/30	15	30.15	6	30.23	30.10	9	30,758	0.03%
2020/04/29	10	29.70	2	30.00	29.95	8	30,607	0.03%
2020/04/27	2	28.45	2	28.80	28.70	0	30,981	0.00%
2020/04/24	3	28.25	0	0.00	28.20	3	30,949	0.01%
2020/04/23	0	0.00	1	28.45	28.30	-1	30,794	0.00%
2020/04/22	4	28.28	0	0.00	28.30	4	30,595	0.01%
2020/04/21	24.2	28.49	20	28.35	28.35	4.2	30,554	0.01%
2020/04/17	1	29.10	0	0.00	29.05	1	30,489	0.00%
2020/04/16	11	28.71	2	28.85	28.80	9	30,384	0.03%
2020/04/15	16	29.12	20	29.10	29.20	-4	30,187	-0.01%
2020/04/14	12	28.72	2	28.80	28.85	10	30,091	0.03%
2020/04/13	1	28.50	0	0.00	28.60	1	29,827	0.00%
2020/04/10	1	29.10	12	29.10	29.15	-11	29,679	-0.04%
2020/04/09	21	28.52	12	28.58	28.50	9	29,497	0.03%
2020/04/08	7.1	28.40	2	28.45	28.40	5.1	29,353	0.02%
2020/04/07	34	28.45	5	28.54	28.40	29	29,074	0.10%
2020/04/06	3	28.10	2	28.50	28.45	1	28,717	0.00%
2020/04/01	16	28.10	0	0.00	28.05	16	28,288	0.06%
2020/03/31	19	28.64	0	0.00	28.45	19	27,982	0.07%
2020/03/30	1	28.00	0	0.00	28.65	1	27,641	0.00%
2020/03/27	21	28.64	4	28.61	28.65	17	27,360	0.06%
2020/03/26	2	28.00	0	0.00	28.15	2	27,065	0.01%
2020/03/25	26	28.08	2	27.83	27.95	24	26,954	0.09%
2020/03/24	2	27.45	0	0.00	27.35	2	26,639	0.01%
2020/03/23	49	27.01	0	0.00	27.00	49	26,334	0.19%
2020/03/20	14	27.21	14	27.53	27.95	0	25,939	0.00%
2020/03/19	19	26.75	15	26.95	26.40	4	25,123	0.02%
2020/03/18	5.2	27.80	16	28.09	28.00	-10.8	24,282	-0.04%
2020/03/17	28	28.09	6	27.85	28.00	22	23,762	0.09%
2020/03/16	66	29.25	6	29.26	29.00	60	22,808	0.26%
2020/03/13	13	28.66	31	28.30	30.00	-18	22,027	-0.08%
2020/03/12	7	30.50	6	30.25	30.20	1	20,576	0.00%
2020/03/11	7	31.31	0	0.00	31.20	7	19,697	0.04%
2020/03/10	1	31.50	11	31.27	31.35	-10	19,364	-0.05%
2020/03/09	2	31.50	3	31.95	31.75	-1	18,768	-0.01%
2020/03/06	5	32.49	0	0.00	32.45	5	18,211	0.03%
2020/03/05	1	32.45	2	32.80	32.90	-1	17,915	-0.01%
2020/03/03	1	32.25	10	32.35	32.25	-9	17,768	-0.05%
2020/03/02	0	0.00	15	31.76	31.95	-15	17,614	-0.09%
2020/02/27	1	32.30	4	32.20	32.35	-3	17,772	-0.02%
2020/02/26	7	32.33	0	0.00	32.35	7	17,513	0.04%
2020/02/25	2	32.48	0.1	32.80	32.70	1.9	17,201	0.01%
2020/02/24	2	32.80	0	0.00	32.70	2	17,097	0.01%
2020/02/21	1	33.45	2	33.60	33.20	-1	16,873	-0.01%
2020/02/20	2	33.73	0	0.00	33.60	2	16,748	0.01%
2020/02/19	1	33.15	4	33.15	33.45	-3	16,456	-0.02%
2020/02/18	2	32.83	0	0.00	32.90	2	16,293	0.01%
2020/02/17	0	0.00	1	32.50	32.50	-1	16,146	-0.01%
2020/02/13	2	32.15	0	0.00	32.20	2	16,231	0.01%
2020/02/11	7.1	32.05	1	32.10	32.15	6.1	16,321	0.04%
2020/02/10	3	31.72	2	31.85	32.05	1	16,367	0.01%
2020/02/07	4.1	32.03	0	0.00	32.00	4.1	16,755	0.02%
2020/02/06	1	32.35	2	32.10	32.35	-1	16,688	-0.01%
2020/02/05	2	31.90	0	0.00	32.00	2	16,648	0.01%
2020/02/04	0	0.00	3	31.83	31.80	-3	16,630	-0.02%
2020/02/03	2	31.60	5	31.60	31.60	-3	16,721	-0.02%
2020/01/31	1	31.70	5	31.75	31.55	-4	16,535	-0.02%
2020/01/30	2.1	31.57	1	31.60	31.20	1.1	16,247	0.01%
2020/01/20	2	32.23	2	32.40	32.35	0	15,492	0.00%
2020/01/16	1	31.80	1	31.90	31.95	0	15,394	0.00%
2020/01/15	4	31.74	1	31.90	31.80	3	15,375	0.02%
2020/01/14	2	31.93	35	31.86	32.00	-33	15,350	-0.21%
2020/01/13	0	0.00	3	31.55	31.70	-3	15,252	-0.02%
2020/01/10	32	31.05	4	30.95	30.95	28	15,099	0.19%
2020/01/09	0	0.00	1	30.85	30.90	-1	15,035	-0.01%
2020/01/08	1	30.55	2	30.60	30.70	-1	15,052	-0.01%
2020/01/07	1	30.60	23	30.57	30.60	-22	14,864	-0.15%
2020/01/03	0	0.00	3	30.65	30.80	-3	15,003	-0.02%
2019/12/31	2	30.65	14.7	30.65	30.60	-12.7	15,258	-0.08%
2019/12/30	1	30.90	0	0.00	30.70	1	15,345	0.01%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	1	30.80	0	0.00	30.80	1	15,681	0.01%
2019/12/24	0	0.00	5	30.75	30.80	-5	15,836	-0.03%
2019/12/18	2.2	30.56	30	30.60	30.65	-27.8	16,133	-0.17%
2019/12/17	33	30.40	0	0.00	30.65	33	16,336	0.20%
2019/12/16	1	30.30	2	30.45	30.35	-1	16,211	-0.01%
2019/12/13	10	30.35	31	30.36	30.30	-21	16,203	-0.13%
2019/12/11	13	30.04	0	0.00	30.10	13	16,055	0.08%
2019/12/10	1	30.10	1	30.15	30.20	0	16,007	0.00%
2019/12/09	8	30.15	0	0.00	30.15	8	16,160	0.05%
2019/12/06	21	30.10	0	0.00	30.05	21	16,466	0.13%
2019/12/04	2	30.05	0	0.00	30.15	2	16,578	0.01%
2019/12/03	1	30.05	0.1	30.15	30.05	1	16,642	0.01%
2019/11/29	0	0.00	3	30.50	30.30	-3	16,468	-0.02%
2019/11/28	1	30.65	0	0.00	30.65	1	16,479	0.01%
2019/11/27	5	30.70	3.8	30.54	30.70	1.2	16,664	0.01%
2019/11/26	1	30.40	0.1	30.45	30.40	0.9	16,621	0.01%
2019/11/25	2	30.40	3	30.40	30.40	-1	16,148	-0.01%
2019/11/21	5	30.35	1	30.30	30.35	4	16,594	0.02%
2019/11/20	10	30.60	0	0.00	30.65	10	16,477	0.06%
2019/11/19	5	30.75	0.1	30.70	30.70	4.9	16,477	0.03%
2019/11/13	2	30.50	1	30.60	30.50	1	17,151	0.01%
2019/11/12	1	30.35	20	30.55	30.60	-19	17,373	-0.11%
2019/11/11	0	0.00	2	30.38	30.40	-2	17,674	-0.01%
2019/11/08	10	30.45	0	0.00	30.50	10	18,089	0.06%
2019/11/07	2	30.63	2	30.50	30.50	0	18,872	0.00%
2019/11/06	9	30.82	2	30.80	30.65	7	19,094	0.04%
2019/11/05	0	0.00	5.5	30.02	30.20	-5.5	18,911	-0.03%
2019/11/04	0	0.00	30	29.90	29.95	-30	19,042	-0.16%
2019/11/01	2	29.63	0	0.00	29.65	2	19,112	0.01%
2019/10/31	1	30.00	2	29.90	29.90	-1	19,414	-0.01%
2019/10/30	5	29.73	0	0.00	29.85	5	19,400	0.03%
2019/10/29	1	29.70	0	0.00	29.70	1	19,753	0.01%
2019/10/28	0	0.00	1	29.45	29.60	-1	19,838	-0.01%
2019/10/25	2	29.43	10	29.40	29.45	-8	19,854	-0.04%
2019/10/24	2	29.45	2	29.35	29.45	0	19,868	0.00%
2019/10/23	0	0.00	10	29.20	29.20	-10	19,771	-0.05%
2019/10/22	1	29.15	0	0.00	29.15	1	19,743	0.01%
2019/10/21	3	29.00	70	29.15	29.20	-67	19,615	-0.34%
2019/10/16	4	29.06	2	29.10	29.15	2	19,500	0.01%
2019/10/14	4	29.00	0.1	29.20	29.15	3.9	19,601	0.02%
2019/10/09	10	29.05	0.3	29.10	29.00	9.7	19,613	0.05%
2019/10/08	1	29.10	7	29.25	29.10	-6	19,571	-0.03%
2019/10/07	2	28.90	0.1	29.05	28.95	1.9	19,389	0.01%
2019/10/04	2	28.70	1	28.70	28.85	1	19,455	0.01%
2019/10/03	21	28.65	0	0.00	28.75	21	19,455	0.11%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	4	28.95	0	0.00	28.75	4	19,415	0.02%
2019/09/27	1	28.80	0	0.00	28.75	1	19,232	0.01%
2019/09/25	20.5	28.90	0	0.00	28.80	20.5	19,385	0.11%
2019/09/24	3	29.08	2	29.05	29.05	1	19,224	0.01%
2019/09/23	6	29.19	0	0.00	29.20	6	19,350	0.03%
2019/09/20	2	29.20	0	0.00	29.30	2	19,626	0.01%
2019/09/18	0	0.00	1	29.50	29.55	-1	19,510	-0.01%
2019/09/17	0	0.00	1	29.15	29.20	-1	19,701	-0.01%
2019/09/12	0	0.00	1	29.50	29.30	-1	20,694	0.00%
2019/09/10	2	29.60	113	29.39	29.55	-111	21,221	-0.52%	大賣/鉅額交易
2019/09/09	111	29.14	1	29.10	29.20	110	21,156	0.52%	大買/鉅額交易
2019/09/06	1	28.85	0	0.00	28.80	1	21,301	0.00%
2019/09/05	15	28.55	0.1	28.65	28.55	14.9	21,661	0.07%
2019/09/03	0	0.00	20	28.35	28.35	-20	22,509	-0.09%
2019/09/02	0	0.00	4	28.46	28.45	-4	22,721	-0.02%
2019/08/30	2	28.25	0	0.00	28.75	2	22,936	0.01%
2019/08/29	2	28.03	0	0.00	28.00	2	22,941	0.01%
2019/08/28	2	28.13	6	28.12	28.05	-4	23,100	-0.02%
2019/08/27	11.3	27.93	0	0.00	28.00	11.3	23,257	0.05%
2019/08/26	8.1	27.98	0	0.00	27.95	8.1	23,248	0.03%
2019/08/23	0.2	28.45	0	0.00	28.35	0.2	23,248	0.00%
2019/08/22	0.1	28.40	0	0.00	28.25	0.1	23,283	0.00%
2019/08/21	6	28.30	0	0.00	28.15	6	23,701	0.03%
2019/08/20	17	28.37	0	0.00	28.50	17	23,502	0.07%
2019/08/19	10	28.35	0	0.00	28.30	10	23,381	0.04%
2019/08/16	45	28.21	2	28.13	28.25	43	23,513	0.18%
2019/08/15	4.1	27.86	0	0.00	27.90	4.1	23,240	0.02%
2019/08/14	12	28.36	0	0.00	28.20	12	23,212	0.05%
2019/08/13	10.2	28.58	0	0.00	28.50	10.2	23,053	0.04%
2019/08/12	8.8	29.08	0	0.00	29.00	8.8	22,833	0.04%
2019/08/07	22.2	31.24	0	0.00	31.05	22.2	22,093	0.10%
2019/08/06	1	31.10	1	30.95	31.25	0	22,132	0.00%
2019/08/05	26.5	31.30	45	31.25	31.25	-18.5	22,003	-0.08%
2019/08/02	2	31.30	0	0.00	31.35	2	22,128	0.01%
2019/08/01	6	31.79	0	0.00	31.65	6	22,028	0.03%
2019/07/31	1	31.90	0	0.00	32.10	1	21,946	0.00%
2019/07/29	0	0.00	3	32.10	32.10	-3	21,752	-0.01%
2019/07/26	2	32.23	0	0.00	32.30	2	21,903	0.01%
2019/07/25	4	32.50	0	0.00	32.25	4	22,377	0.02%
2019/07/23	30	32.10	0.5	32.00	32.10	29.5	22,739	0.13%
2019/07/22	0	0.00	1	31.95	31.90	-1	22,798	0.00%
2019/07/19	3	31.85	0	0.00	31.85	3	22,797	0.01%
2019/07/17	0	0.00	3	31.73	31.90	-3	23,059	-0.01%
2019/07/16	0	0.00	11	31.85	31.95	-11	22,928	-0.05%
2019/07/15	0	0.00	1	31.70	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	21	31.90	31.85	-21	22,620	-0.09%
2019/07/11	1	31.85	11	31.93	31.85	-10	22,634	-0.04%
2019/07/10	1	31.70	0	0.00	31.60	1	22,638	0.00%
2019/07/03	0	0.00	10	31.10	31.15	-10	22,794	-0.04%
2019/07/02	1	31.10	3	31.10	31.05	-2	22,795	-0.01%
2019/06/28	0.2	30.85	0	0.00	30.90	0.2	22,507	0.00%
2019/06/27	0	0.00	1.1	31.03	30.85	-1.1	22,245	0.00%
2019/06/25	0	0.00	3	30.95	30.95	-3	21,987	-0.01%
2019/06/24	10	30.85	0	0.00	30.85	10	21,819	0.05%
2019/06/21	4	30.95	0	0.00	30.80	4	21,499	0.02%
2019/06/20	0	0.00	10	31.40	31.50	-10	20,930	-0.05%
2019/06/19	4	31.21	0	0.00	31.25	4	20,565	0.02%
2019/06/17	0	0.00	0.2	30.70	30.70	-0.2	20,085	0.00%
2019/06/14	1	30.65	0	0.00	30.65	1	20,083	0.00%
2019/06/13	1.3	30.52	0	0.00	30.60	1.3	20,010	0.01%
2019/06/12	10	30.20	3	30.33	30.70	7	19,695	0.04%
2019/06/11	0	0.00	10	31.65	31.30	-10	18,985	-0.05%
2019/06/10	11	31.84	0.1	31.85	31.95	10.9	18,680	0.06%
2019/06/06	4	31.54	5.6	31.43	31.70	-1.6	18,549	-0.01%
2019/06/04	6	30.91	1	30.90	30.90	5	18,096	0.03%
2019/06/03	0	0.00	3	31.00	31.00	-3	17,959	-0.02%
2019/05/31	2	30.90	0	0.00	31.00	2	17,916	0.01%
2019/05/30	1	30.55	0	0.00	30.70	1	17,862	0.01%
2019/05/29	3	30.32	0	0.00	30.55	3	18,085	0.02%
2019/05/24	7.1	30.44	0	0.00	30.50	7.1	18,165	0.04%
2019/05/23	10	30.13	3	30.27	30.55	7	18,274	0.04%
2019/05/21	3	30.60	0	0.00	30.65	3	18,227	0.02%
2019/05/20	2	30.38	1.1	30.31	30.40	0.9	17,962	0.00%
2019/05/17	2	30.05	66.4	30.09	30.00	-64.4	17,796	-0.36%
2019/05/16	2	29.75	6	29.63	29.55	-4	17,596	-0.02%
2019/05/13	11	29.50	5	29.35	29.50	6	17,245	0.03%
2019/05/10	7	29.77	0	0.00	29.60	7	17,433	0.04%
2019/05/08	0	0.00	1	30.35	30.50	-1	17,396	-0.01%
2019/05/07	1	30.40	6	30.29	30.50	-5	17,436	-0.03%
2019/05/06	5	29.80	0	0.00	30.05	5	17,395	0.03%
2019/05/02	0	0.00	1	30.00	30.10	-1	17,252	-0.01%
2019/04/30	0	0.00	1	29.60	29.65	-1	16,808	-0.01%
2019/04/29	2	29.25	0	0.00	29.35	2	16,658	0.01%
2019/04/24	28	28.61	1	28.65	28.65	27	16,312	0.17%
2019/04/23	0	0.00	2	28.15	28.20	-2	16,109	-0.01%
2019/04/22	0	0.00	2.3	28.00	28.00	-2.3	16,027	-0.01%
2019/04/16	1	28.10	4	28.10	28.10	-3	16,425	-0.02%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/09	0	0.00	1	28.10	28.20	-1	16,663	-0.01%
2019/04/08	0	0.00	2	28.10	28.05	-2	16,645	-0.01%
2019/04/03	2	28.05	0	0.00	28.00	2	16,611	0.01%
2019/04/01	3	27.90	1	27.90	27.90	2	16,481	0.01%
2019/03/29	0	0.00	1	28.00	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	19	27.99	27.95	-19	16,222	-0.12%
2019/03/27	0	0.00	1	28.00	27.95	-1	16,107	-0.01%
2019/03/26	3	28.00	0	0.00	28.00	3	16,111	0.02%
2019/03/25	1	27.70	0	0.00	27.75	1	16,287	0.01%
2019/03/21	0	0.00	11	27.90	28.10	-11	16,210	-0.07%
2019/03/20	1	28.00	1	27.90	28.00	0	16,231	0.00%
2019/03/19	3	28.05	0	0.00	28.00	3	16,172	0.02%
2019/03/18	2	27.70	6	27.45	27.85	-4	16,023	-0.02%
2019/03/15	3.4	27.45	10	27.45	27.45	-6.6	15,856	-0.04%
2019/03/14	0.2	27.30	0	0.00	27.30	0.2	15,768	0.00%
2019/03/13	1.1	27.35	0	0.00	27.45	1.1	15,832	0.01%
2019/03/12	12.1	27.44	10	27.40	27.30	2.1	15,798	0.01%
2019/03/11	8.1	27.34	1	27.20	27.25	7.1	15,839	0.04%
2019/03/06	0.1	27.10	11.8	27.01	27.10	-11.7	17,037	-0.07%
2019/03/04	1	26.95	0	0.00	27.00	1	16,936	0.01%
2019/02/27	5	27.25	0	0.00	27.25	5	16,644	0.03%
2019/02/21	1	26.90	0	0.00	27.00	1	16,444	0.01%
2019/02/20	5	26.95	6	26.89	26.95	-1	16,593	-0.01%
2019/02/19	1	26.75	0	0.00	26.80	1	16,571	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	6	26.68	0	0.00	26.55	6	16,730	0.04%
2019/01/30	1	26.60	1	26.80	26.60	0	16,491	0.00%
2019/01/28	2	26.38	0	0.00	26.50	2	16,040	0.01%
2019/01/25	0	0.00	7.3	26.45	26.50	-7.3	15,952	-0.05%
2019/01/23	0	0.00	1	26.40	26.60	-1	16,049	-0.01%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/18	1	26.10	20	26.10	26.10	-19	16,482	-0.12%
2019/01/16	0	0.00	0	26.10	26.00	0	17,356	0.00%
2019/01/15	0	0.00	20	26.10	26.20	-20	17,575	-0.11%
2019/01/09	0	0.00	5	25.76	25.85	-5	17,956	-0.03%
2019/01/08	15	25.55	0	0.00	25.50	15	17,927	0.08%
2019/01/07	10	25.54	1	25.60	25.60	9	18,343	0.05%
2019/01/04	0	0.00	7	25.31	25.25	-7	18,903	-0.04%
2019/01/03	1	25.30	1	25.30	25.45	0	19,761	0.00%
2019/01/02	1	25.35	1	25.30	25.45	0	20,340	0.00%
2018/12/28	0	0.00	3	25.30	25.95	-3	20,647	-0.01%
2018/12/26	2	25.25	1	25.21	25.25	1	21,011	0.00%
2018/12/25	4	25.35	0	0.00	25.35	4	21,122	0.02%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/22	5	25.55	0	0.00	25.60	5	21,604	0.02%
2018/12/21	8	25.58	10	25.55	25.65	-2	22,143	-0.01%
2018/12/20	5	25.60	0	0.00	25.70	5	22,310	0.02%
2018/12/19	1	25.50	0	0.00	25.70	1	22,511	0.00%
2018/12/18	1	25.55	0	0.00	25.60	1	22,698	0.00%
2018/12/17	5	25.75	0	0.00	25.80	5	22,947	0.02%
2018/12/14	0	0.00	1	25.60	25.65	-1	23,284	0.00%
2018/12/13	3	25.75	0	0.00	25.70	3	23,436	0.01%
2018/12/12	1	25.70	5	25.65	25.70	-4	23,792	-0.02%
2018/12/11	0	0.00	5	25.70	25.75	-5	24,002	-0.02%
2018/12/10	1	25.55	0	0.00	25.65	1	24,024	0.00%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	7	25.80	0	0.00	25.80	7	24,082	0.03%
2018/12/03	15	25.88	0	0.00	25.85	15	24,131	0.06%
2018/11/30	1	25.60	0	0.00	25.60	1	24,032	0.00%
2018/11/29	1	25.80	0	0.00	25.75	1	23,252	0.00%
2018/11/26	0	0.00	4	26.35	26.15	-4	22,667	-0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/16	0	0.00	2	26.50	26.50	-2	22,013	-0.01%
2018/11/15	1	26.50	0	0.00	26.40	1	21,940	0.00%
2018/11/14	0	0.00	1	26.35	26.50	-1	21,871	0.00%
2018/11/08	6	26.55	4	26.50	26.70	2	22,021	0.01%
2018/11/07	2	26.35	0	0.00	26.50	2	21,897	0.01%
2018/11/02	6	26.25	40	26.15	26.25	-34	22,698	-0.15%
2018/10/31	1	25.75	5	25.77	26.15	-4	23,353	-0.02%
2018/10/29	21	25.10	9	25.08	25.30	12	23,454	0.05%
2018/10/26	22	25.31	25	25.27	25.35	-3	23,616	-0.01%
2018/10/25	51	25.54	1	25.55	25.55	50	23,399	0.21%
2018/10/24	16	25.65	15	26.00	26.00	1	23,376	0.00%
2018/10/22	3	26.13	0	0.00	26.15	3	23,096	0.01%
2018/10/19	0	0.00	8	26.25	26.25	-8	23,034	-0.03%
2018/10/18	3	26.40	0	0.00	26.35	3	22,901	0.01%
2018/10/17	5	26.61	0	0.00	26.65	5	22,826	0.02%
2018/10/15	6	26.58	0	0.00	26.55	6	22,510	0.03%
2018/10/12	2	26.78	1	27.00	27.00	1	22,004	0.00%
2018/10/11	7.1	26.77	0	0.00	26.50	7.1	21,453	0.03%
2018/10/09	0	0.00	6	27.48	27.55	-6	20,649	-0.03%
2018/10/08	0.1	27.00	5	27.15	27.00	-4.9	20,075	-0.02%
2018/10/05	10	26.76	7	26.95	26.80	3	19,678	0.02%
2018/10/04	0.1	27.25	0	0.00	27.30	0.1	19,341	0.00%
2018/10/03	3	27.13	0	0.00	27.10	3	18,905	0.02%
2018/10/02	2	27.13	20	27.15	27.15	-18	18,896	-0.10%
2018/10/01	12	27.72	110	27.70	27.50	-98	18,653	-0.53%	大賣/
2018/09/28	3	27.50	0	0.00	27.50	3	18,618	0.02%
2018/09/27	1	27.30	100	27.25	27.30	-99	18,201	-0.54%
2018/09/26	2	27.20	0	0.00	27.30	2	17,944	0.01%
2018/09/21	5	27.10	1	27.10	27.15	4	17,691	0.02%
2018/09/20	5	27.10	1	27.10	27.00	4	17,642	0.02%
2018/09/19	4	26.78	16.2	26.88	27.00	-12.2	17,714	-0.07%
2018/09/18	22	26.77	1	26.80	26.80	21	17,619	0.12%
2018/09/17	1	26.40	62	26.32	26.40	-61	17,314	-0.35%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/13	1.1	25.92	0	0.00	26.10	1.1	17,261	0.01%
2018/09/10	0	0.00	1	25.80	25.80	-1	17,745	-0.01%
2018/09/06	1	25.80	0	0.00	25.90	1	18,201	0.01%
2018/08/31	11	25.70	0	0.00	25.80	11	18,988	0.06%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	2	25.83	0	0.00	25.85	2	19,301	0.01%
2018/08/28	0	0.00	1	26.00	25.90	-1	19,401	-0.01%
2018/08/27	20	25.90	0	0.00	25.80	20	19,541	0.10%
2018/08/23	4	25.95	1	26.10	26.10	3	20,727	0.01%
2018/08/22	3	25.85	0	0.00	25.95	3	21,190	0.01%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	103	25.60	0	0.00	25.55	103	21,188	0.49%	大買/鉅額交易
2018/08/16	22	25.37	10	25.30	25.35	12	21,212	0.06%
2018/08/15	9	25.65	0	0.00	25.60	9	20,984	0.04%
2018/08/14	3	26.02	0	0.00	26.00	3	20,802	0.01%
2018/08/10	0	0.00	1	26.15	26.35	-1	20,884	0.00%
2018/08/09	35	26.09	0	0.00	26.05	35	20,807	0.17%
2018/08/08	11	27.35	0	0.00	27.35	11	20,242	0.05%
2018/08/06	12	27.39	1	27.45	27.30	11	19,509	0.06%
2018/08/02	0	0.00	21	27.41	27.35	-21	19,020	-0.11%
2018/07/31	5	27.20	0	0.00	27.25	5	18,719	0.03%
2018/07/26	0	0.00	3	27.35	27.35	-3	18,172	-0.02%
2018/07/25	0	0.00	1	27.20	27.20	-1	18,263	-0.01%
2018/07/23	0	0.00	7	27.01	26.95	-7	18,223	-0.04%
2018/07/19	0	0.00	9	27.05	26.85	-9	18,344	-0.05%
2018/07/18	1	26.90	0	0.00	27.00	1	18,634	0.01%
2018/07/17	0	0.00	1	26.80	26.95	-1	18,668	-0.01%
2018/07/11	1	26.50	0	0.00	26.55	1	18,861	0.01%
2018/06/28	1	26.40	0	0.00	26.30	1	18,358	0.01%
2018/06/25	1	26.55	0	0.00	26.55	1	17,988	0.01%
2018/06/22	1	26.50	0	0.00	26.60	1	17,990	0.01%
2018/06/21	0.1	26.60	0	0.00	26.60	0.1	17,745	0.00%
2018/06/20	1	26.35	0	0.00	26.60	1	17,816	0.01%
2018/06/19	53	26.40	0	0.00	26.35	53	17,676	0.30%
2018/06/15	52	26.50	0	0.00	26.75	52	17,378	0.30%
2018/06/14	4	26.66	0	0.00	26.60	4	17,050	0.02%
2018/06/13	3	26.70	0	0.00	26.75	3	16,862	0.02%
2018/06/12	5	26.75	0	0.00	26.75	5	16,992	0.03%
2018/06/11	8	26.84	0	0.00	26.95	8	16,674	0.05%
2018/06/08	6	26.96	1	27.10	27.10	5	16,438	0.03%
2018/06/07	2	27.25	5.4	27.25	27.35	-3.4	16,439	-0.02%
2018/06/06	0	0.00	14.2	27.41	27.40	-14.2	16,447	-0.09%
2018/06/04	0	0.00	11	26.99	27.10	-11	16,018	-0.07%
2018/05/31	0	0.00	10.1	26.25	26.25	-10.1	15,814	-0.06%
2018/05/30	15	26.28	0	0.00	26.35	15	14,888	0.10%
2018/05/29	3	27.05	0	0.00	26.90	3	14,413	0.02%
2018/05/28	0	0.00	15	26.95	27.15	-15	14,386	-0.10%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	1	26.95	26.90	-1	14,367	-0.01%
2018/05/22	0	0.00	12	26.89	26.80	-12	14,404	-0.08%
2018/05/21	0	0.00	21	27.00	27.00	-21	14,468	-0.15%
2018/05/18	0	0.00	2	26.68	26.70	-2	14,358	-0.01%
2018/05/16	0	0.00	8	26.40	26.45	-8	14,222	-0.06%
2018/05/11	10	26.25	0	0.00	26.40	10	14,747	0.07%
2018/05/10	5	26.20	0	0.00	26.10	5	14,667	0.03%
2018/05/09	0	0.00	1	26.15	26.15	-1	14,556	-0.01%
2018/05/04	1	25.90	0	0.00	25.80	1	14,377	0.01%
2018/04/26	2.1	25.80	0	0.00	25.95	2.1	14,441	0.01%
2018/04/25	1	25.70	0	0.00	26.00	1	14,759	0.01%
2018/04/24	0	0.00	6	25.95	25.90	-6	15,016	-0.04%
2018/04/17	0.4	25.35	0	0.00	25.35	0.4	15,217	0.00%
2018/04/11	0	0.00	9.8	25.50	25.50	-9.8	15,782	-0.06%
2018/04/02	0	0.00	10	25.35	25.35	-10	15,708	-0.06%
2018/03/28	1	25.25	0	0.00	25.05	1	15,312	0.01%
2018/03/26	5	25.05	5.1	25.05	25.15	-0.1	15,074	0.00%
2018/03/23	2	25.15	1	25.10	25.20	1	15,063	0.01%
2018/03/21	0	0.00	0	25.35	25.35	0	14,895	0.00%
2018/03/20	5	25.30	0	0.00	25.35	5	15,086	0.03%
2018/03/19	10	25.45	0	0.00	25.45	10	15,040	0.07%
2018/03/13	0	0.00	5	25.50	25.65	-5	14,951	-0.03%
2018/03/07	3	24.77	2	24.80	24.50	1	14,924	0.01%
2018/03/06	0	0.00	1.1	24.99	24.85	-1.1	14,817	-0.01%
2018/03/02	1	24.85	0.1	25.00	24.95	0.9	15,230	0.01%
2018/02/26	20	25.10	0	0.00	25.00	20	15,119	0.13%
2018/02/09	1	23.90	0	0.00	23.95	1	14,961	0.01%
2018/02/06	2	24.10	7	24.38	24.00	-5	14,471	-0.03%
2018/02/05	1	24.95	0	0.00	25.00	1	13,932	0.01%
2018/02/01	0	0.00	1	25.40	25.40	-1	13,686	-0.01%
2018/01/31	0	0.00	2	25.30	25.30	-2	13,708	-0.01%
2018/01/25	1	25.50	1	25.50	25.60	0	13,758	0.00%
2018/01/24	0	0.00	4	25.30	25.30	-4	13,653	-0.03%
2018/01/19	22	25.35	0	0.00	25.55	22	13,456	0.16%
2018/01/18	0	0.00	1	25.55	25.80	-1	13,177	-0.01%
2018/01/17	2	25.85	10	25.70	25.85	-8	12,768	-0.06%
2018/01/16	51	26.00	3	25.93	25.85	48	12,568	0.38%
2018/01/15	0	0.00	2	25.95	25.95	-2	12,169	-0.02%
2018/01/10	10	25.00	12	25.32	25.35	-2	11,800	-0.02%
2018/01/09	1	25.00	1	25.00	25.00	0	11,545	0.00%
2018/01/08	10	25.15	5	25.00	25.15	5	11,383	0.04%
2018/01/05	0	0.00	33	24.90	24.90	-33	11,178	-0.30%
2018/01/03	0	0.00	11	24.40	24.50	-11	11,122	-0.10%