兆豐金 (2886)-永豐金-板橋券商分點個股進出

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
39.30
漲跌
▲0.20
漲幅
+0.51%
成交量
14,125張
產業
上市金融類股
3015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-板橋券商分點個股進出

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-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	13	38.42	1	38.45	38.50	12	18,569	0.06%
2023/10/12	6.8	38.89	3	38.80	38.95	3.8	18,639	0.02%
2023/10/11	1	38.45	26.2	38.10	38.50	-25.2	18,805	-0.13%
2023/10/06	0	0.00	1	37.40	37.50	-1	18,386	-0.01%
2023/10/04	2	36.90	0	0.00	36.85	2	18,375	0.01%
2023/10/02	2	37.70	1	37.60	37.60	1	18,383	0.01%
2023/09/28	0.4	37.75	0	0.00	37.70	0.4	18,603	0.00%
2023/09/26	0	0.00	0.8	37.80	37.85	-0.8	18,699	0.00%
2023/09/25	0	0.00	3	37.93	38.00	-3	18,740	-0.02%
2023/09/22	0.3	37.65	0.3	37.80	37.80	0	18,886	0.00%
2023/09/21	1	37.45	6	37.38	37.40	-5	19,132	-0.03%
2023/09/20	0.3	37.85	2.2	37.67	37.85	-1.9	19,056	-0.01%
2023/09/19	0	0.00	2	38.00	37.80	-2	19,041	-0.01%
2023/09/18	0	0.00	2	37.75	37.85	-2	19,458	-0.01%
2023/09/15	2	37.53	2.1	37.40	37.55	-0.1	19,904	0.00%
2023/09/14	0	0.00	9	37.16	37.50	-9	20,118	-0.04%
2023/09/13	11	36.50	2	36.50	36.60	9	20,615	0.04%
2023/09/11	2	36.20	4	36.20	36.20	-2	21,421	-0.01%
2023/09/07	2	35.85	1	35.90	35.85	1	21,518	0.00%
2023/09/06	1	35.55	0	0.00	35.55	1	21,561	0.00%
2023/09/05	11	36.15	3	36.10	36.00	8	21,536	0.04%
2023/09/04	1.2	36.12	5	36.10	36.20	-3.8	21,582	-0.02%
2023/09/01	2	36.10	0	0.00	36.00	2	21,781	0.01%
2023/08/31	3	36.05	3	36.05	35.90	0	21,912	0.00%
2023/08/30	0	0.00	1	36.40	36.45	-1	21,926	0.00%
2023/08/29	5	36.25	3	36.60	36.60	2	22,085	0.01%
2023/08/28	0.2	36.40	0.5	36.15	36.20	-0.3	22,043	0.00%
2023/08/25	1	35.80	0	0.00	35.65	1	23,055	0.00%
2023/08/24	12	35.84	4	35.84	35.85	8	23,169	0.03%
2023/08/23	2.2	35.31	0.1	35.45	35.30	2.1	23,178	0.01%
2023/08/22	4	35.23	0	0.00	35.30	4	23,393	0.02%
2023/08/21	0.1	35.85	0	0.00	35.60	0.1	23,406	0.00%
2023/08/18	1.1	35.91	0	0.00	35.70	1.1	23,507	0.00%
2023/08/17	5.5	35.37	3	35.52	35.65	2.5	23,564	0.01%
2023/08/16	11.7	35.75	0	0.00	35.80	11.7	23,481	0.05%
2023/08/15	1.2	36.91	0	0.00	36.60	1.2	23,258	0.00%
2023/08/14	7.7	37.02	1	37.20	37.05	6.7	23,301	0.03%
2023/08/11	1.1	37.66	0	0.00	37.65	1.1	23,226	0.00%
2023/08/10	14.4	38.17	4	37.95	38.10	10.4	23,226	0.04%
2023/08/09	15	39.72	0	0.00	39.95	15	22,699	0.07%
2023/08/08	5	39.74	2	39.85	39.70	3	22,368	0.01%
2023/08/07	0.3	39.90	7	39.71	39.95	-6.7	22,204	-0.03%
2023/08/04	1.7	39.36	3	39.40	39.60	-1.3	22,156	-0.01%
2023/08/02	10.1	39.96	0	39.80	39.60	10.1	22,017	0.05%
2023/08/01	0	40.40	1	40.40	40.60	-1	21,645	0.00%
2023/07/31	8	40.31	3	40.50	40.25	5	21,455	0.02%
2023/07/27	0	0.00	23	40.13	40.10	-23	21,291	-0.11%
2023/07/26	0.5	39.55	5	39.62	39.65	-4.5	21,117	-0.02%
2023/07/25	6	39.03	7	39.05	39.15	-1	21,019	0.00%
2023/07/24	0	0.00	0.1	39.10	39.00	-0.1	21,001	0.00%
2023/07/21	6	39.27	6	39.28	39.35	0	20,838	0.00%
2023/07/20	0	39.35	8	39.37	39.35	-8	20,622	-0.04%
2023/07/19	8	38.75	2	38.90	38.85	6	20,258	0.03%
2023/07/18	6	39.00	6	39.19	39.30	0	19,941	0.00%
2023/07/17	4.5	38.85	1.5	38.97	38.90	3	19,518	0.02%
2023/07/14	0	0.00	0.2	38.19	38.90	-0.2	19,445	0.00%
2023/07/13	0	0.00	2	38.49	38.10	-2	19,291	-0.01%
2023/07/10	3.4	36.83	0	37.05	36.85	3.3	19,130	0.02%
2023/07/07	0.1	37.20	1.5	37.30	37.30	-1.4	18,927	-0.01%
2023/07/06	12.5	37.53	0	0.00	37.45	12.5	18,779	0.07%
2023/07/05	0	0.00	0.1	38.30	38.25	-0.1	18,477	0.00%
2023/07/04	0	0.00	3	38.37	38.50	-3	18,339	-0.02%
2023/07/03	3	38.20	1.2	38.25	38.30	1.8	18,344	0.01%
2023/06/30	1	38.55	4	38.35	38.20	-3	18,353	-0.02%
2023/06/29	0.4	38.25	6.5	38.50	38.55	-6.1	18,106	-0.03%
2023/06/28	0	0.00	7	37.88	37.95	-7	17,841	-0.04%
2023/06/27	7	37.65	0.1	37.75	37.55	7	17,730	0.04%
2023/06/26	1	37.70	3	37.55	37.75	-2	17,674	-0.01%
2023/06/21	0.1	37.45	2	37.35	37.75	-1.9	17,161	-0.01%
2023/06/20	2	36.95	14	37.21	37.45	-12	16,697	-0.07%
2023/06/19	0	0.00	4	36.78	37.00	-4	16,116	-0.02%
2023/06/16	6.6	37.19	1	37.25	36.80	5.6	15,447	0.04%
2023/06/15	5	37.40	6.1	37.39	37.40	-1.1	14,684	-0.01%
2023/06/14	3	37.47	51	37.47	37.50	-48	14,689	-0.33%
2023/06/13	0.4	37.78	2.2	37.96	37.75	-1.8	14,804	-0.01%
2023/06/12	0.9	37.90	4	37.78	37.65	-3.1	14,842	-0.02%
2023/06/09	2	37.55	3.7	37.49	37.65	-1.7	14,902	-0.01%
2023/06/07	0	0.00	9	36.72	37.00	-9	14,963	-0.06%
2023/06/06	3	36.58	5.1	36.70	36.50	-2.1	14,914	-0.01%
2023/06/05	0	0.00	15	36.78	36.70	-15	14,944	-0.10%
2023/06/02	0	0.00	62	35.94	36.10	-62	14,646	-0.42%
2023/06/01	0.5	35.80	0	0.00	35.85	0.5	14,499	0.00%
2023/05/31	2	35.90	2.1	35.85	35.80	0	14,471	0.00%
2023/05/30	0.3	36.10	2	36.08	36.20	-1.8	13,547	-0.01%
2023/05/29	4.1	35.81	5	36.06	36.20	-0.9	13,613	-0.01%
2023/05/26	1	35.50	3.2	35.99	36.15	-2.2	13,663	-0.02%
2023/05/25	3	35.35	10.9	35.70	36.20	-7.9	13,443	-0.06%
2023/05/24	8.2	35.71	20	35.80	35.90	-11.8	13,268	-0.09%
2023/05/22	1.1	35.96	0	0.00	36.20	1.1	12,883	0.01%
2023/05/19	25	36.09	6.1	36.08	36.00	19	12,639	0.15%
2023/05/18	32	35.78	2	35.90	35.95	30	12,805	0.23%
2023/05/17	0	0.00	11.7	35.72	35.60	-11.7	12,683	-0.09%
2023/05/16	20	34.85	0.1	34.80	35.15	19.9	12,549	0.16%
2023/05/15	2	34.55	2.3	34.45	34.50	-0.3	12,561	0.00%
2023/05/12	3.3	34.31	0	0.00	34.30	3.3	12,592	0.03%
2023/05/11	10	34.70	1.1	34.66	34.80	8.9	12,485	0.07%
2023/05/10	0	0.00	0.2	34.70	34.80	-0.2	12,598	0.00%
2023/05/09	1	34.45	2	34.48	34.50	-1	12,570	-0.01%
2023/05/08	0	34.35	2	34.35	34.30	-2	12,549	-0.02%
2023/05/05	0	34.20	0	0.00	34.25	0	12,587	0.00%
2023/05/04	0	0.00	1	34.30	34.30	-1	12,849	-0.01%
2023/05/03	0.2	34.11	1.2	34.06	34.15	-0.9	12,946	-0.01%
2023/05/02	0	0.00	4	34.00	34.10	-4	13,197	-0.03%
2023/04/28	0	0.00	1	33.95	34.05	-1	13,735	-0.01%
2023/04/27	1	33.80	5	33.70	33.85	-4	13,802	-0.03%
2023/04/25	1.2	33.86	9	33.99	33.90	-7.9	13,859	-0.06%
2023/04/24	0	0.00	14.9	34.00	34.10	-14.9	13,867	-0.11%
2023/04/21	0.1	34.00	21	33.91	34.05	-21	13,960	-0.15%
2023/04/20	0	33.90	10	33.88	33.90	-10	14,036	-0.07%
2023/04/19	2	34.05	0	0.00	34.05	2	14,263	0.01%
2023/04/18	0	0.00	13	34.13	34.20	-13	14,198	-0.09%
2023/04/17	0.6	33.45	0	0.00	33.45	0.6	14,151	0.00%
2023/04/14	2	33.23	1	33.35	33.45	1	14,201	0.01%
2023/04/13	1.1	33.11	0	0.00	33.30	1.1	14,120	0.01%
2023/04/12	0	0.00	1	33.10	33.15	-1	14,095	-0.01%
2023/04/11	0	0.00	2	33.05	33.15	-2	14,175	-0.01%
2023/04/10	0.6	33.05	0	0.00	33.00	0.6	14,129	0.00%
2023/04/07	3	32.80	0	0.00	32.80	3	14,130	0.02%
2023/04/06	1	32.80	2	33.00	33.00	-1	14,133	-0.01%
2023/03/30	2	32.73	0.2	32.90	32.70	1.9	13,920	0.01%
2023/03/29	5	32.79	0	0.00	32.80	5	13,958	0.04%
2023/03/28	0	0.00	93	33.02	32.85	-93	14,078	-0.66%
2023/03/27	4	32.90	0	0.00	33.05	4	14,139	0.03%
2023/03/24	0.7	33.10	10.3	32.95	33.10	-9.5	14,325	-0.07%
2023/03/23	0	0.00	1.5	32.98	33.15	-1.5	14,387	-0.01%
2023/03/22	0.5	32.60	0	0.00	32.70	0.5	14,542	0.00%
2023/03/21	2	32.15	0	0.00	32.20	2	14,762	0.01%
2023/03/20	0	0.00	3	32.00	32.00	-3	14,798	-0.02%
2023/03/17	6	31.83	0	0.00	31.75	6	14,817	0.04%
2023/03/16	15.3	31.64	0	0.00	31.65	15.3	14,785	0.10%
2023/03/15	5	32.14	20	32.10	32.00	-15	14,750	-0.10%
2023/03/14	15.3	32.15	33	32.24	32.10	-17.7	14,753	-0.12%
2023/03/13	34	32.41	0	0.00	32.55	34	14,625	0.23%
2023/03/10	24.5	32.67	0	0.00	32.65	24.5	14,645	0.17%
2023/03/09	23	33.03	3	33.10	32.95	20	14,749	0.14%
2023/03/08	5	33.25	4	33.45	33.30	1	15,331	0.01%
2023/03/06	7	32.81	0	33.00	32.95	7	15,488	0.05%
2023/03/03	7	32.85	1	32.95	32.80	6	15,532	0.04%
2023/03/02	13.5	32.99	0	0.00	32.95	13.5	15,707	0.09%
2023/03/01	5	33.05	5	33.55	33.70	0	15,720	0.00%
2023/02/24	5.5	33.36	1	33.70	33.30	4.5	15,527	0.03%
2023/02/23	1	33.65	11	33.78	33.65	-10	15,376	-0.06%
2023/02/22	2	33.20	10.3	33.27	33.80	-8.3	15,585	-0.05%
2023/02/21	3	33.68	0	0.00	33.65	3	15,604	0.02%
2023/02/20	0	0.00	15	33.81	34.05	-15	15,875	-0.09%
2023/02/17	0	0.00	2	33.60	33.50	-2	16,016	-0.01%
2023/02/16	0	0.00	14	33.90	33.40	-14	16,297	-0.09%
2023/02/15	13.2	33.26	0.5	33.35	33.40	12.7	16,273	0.08%
2023/02/14	3	33.48	3.5	33.42	33.55	-0.5	16,268	0.00%
2023/02/13	1.2	32.80	4	33.01	33.30	-2.9	16,281	-0.02%
2023/02/10	4.3	32.51	3.2	32.40	32.60	1.1	16,211	0.01%
2023/02/09	0.1	32.20	1.5	32.08	32.10	-1.5	16,282	-0.01%
2023/02/08	3.1	32.07	0	0.00	32.15	3.1	16,434	0.02%
2023/02/07	9	32.18	0.4	32.30	32.25	8.6	16,442	0.05%
2023/02/06	2	32.23	0	0.00	32.10	2	16,602	0.01%
2023/02/03	3.1	32.52	1.2	32.53	32.45	1.9	16,761	0.01%
2023/02/02	0.3	32.55	0	0.00	32.85	0.3	16,812	0.00%
2023/02/01	0.2	32.20	0	0.00	32.60	0.2	16,658	0.00%
2023/01/31	12.1	32.12	0	0.00	31.95	12.1	16,717	0.07%
2023/01/30	0.6	32.70	7	33.01	32.60	-6.4	16,634	-0.04%
2023/01/17	3.5	31.96	2	31.95	32.00	1.5	16,306	0.01%
2023/01/16	0	0.00	8.3	31.97	32.00	-8.3	16,381	-0.05%
2023/01/13	0	0.00	3.7	31.75	31.65	-3.7	16,508	-0.02%
2023/01/12	1	31.45	0	0.00	31.45	1	16,953	0.01%
2023/01/11	0.5	31.60	0	0.00	31.45	0.5	17,110	0.00%
2023/01/10	2	31.58	5	31.63	31.75	-3	17,218	-0.02%
2023/01/09	2.3	31.52	5	31.45	31.70	-2.8	17,325	-0.02%
2023/01/06	0.6	31.00	0	0.00	30.95	0.6	17,451	0.00%
2023/01/05	0.1	30.85	0.2	30.85	31.10	-0.1	17,784	0.00%
2023/01/04	0	30.46	0	0.00	30.40	0	17,687	0.00%
2023/01/03	0	0.00	10.1	30.50	30.50	-10.1	17,997	-0.06%
2022/12/29	10.2	30.24	0	0.00	30.25	10.2	18,080	0.06%
2022/12/28	2	30.50	4	30.56	30.50	-2	18,140	-0.01%
2022/12/27	5	30.70	0	0.00	30.65	5	18,372	0.03%
2022/12/26	0	30.60	0	0.00	30.70	0	18,666	0.00%
2022/12/21	1	30.40	0	0.00	30.50	1	20,038	0.00%
2022/12/20	1.5	30.43	1	30.70	30.65	0.5	20,406	0.00%
2022/12/19	2.1	30.55	0	0.00	30.65	2.1	20,429	0.01%
2022/12/16	2.2	31.04	0	0.00	30.80	2.2	20,388	0.01%
2022/12/14	4	31.28	2	30.90	31.20	2	20,514	0.01%
2022/12/13	8	30.75	0	0.00	30.80	8	20,352	0.04%
2022/12/12	0.3	31.15	0	0.00	31.15	0.3	20,133	0.00%
2022/12/09	2	31.10	0	0.00	31.15	2	20,470	0.01%
2022/12/08	2	30.83	0.3	31.08	31.10	1.7	20,527	0.01%
2022/12/07	1.2	30.98	8	31.00	30.95	-6.8	20,524	-0.03%
2022/12/06	2.3	30.93	0	0.00	30.95	2.3	20,487	0.01%
2022/12/05	4	31.11	0	0.00	31.05	4	20,419	0.02%
2022/12/02	9.8	31.18	0	0.00	31.10	9.8	20,398	0.05%
2022/12/01	7	31.56	0	0.00	31.55	7	20,356	0.03%
2022/11/30	0	0.00	8	31.96	32.00	-8	20,110	-0.04%
2022/11/29	0	0.00	6	31.35	31.50	-6	19,455	-0.03%
2022/11/28	5	30.91	7.1	31.01	30.95	-2.1	19,341	-0.01%
2022/11/25	2	31.35	0.2	31.80	31.35	1.9	19,307	0.01%
2022/11/24	0	0.00	10	31.40	31.65	-10	19,324	-0.05%
2022/11/23	10	31.15	11.7	31.15	31.10	-1.7	19,207	-0.01%
2022/11/22	0.3	30.90	1	30.70	30.90	-0.7	19,133	0.00%
2022/11/21	0	0.00	10	30.05	30.55	-10	19,065	-0.05%
2022/11/18	14.8	30.35	0	0.00	30.20	14.8	19,009	0.08%
2022/11/17	3	30.55	0	0.00	30.85	3	18,811	0.02%
2022/11/16	3.1	30.92	5	31.25	30.85	-1.9	18,830	-0.01%
2022/11/14	21	31.20	1	31.20	31.30	20	18,526	0.11%
2022/11/11	0	0.00	10	30.63	30.85	-10	18,307	-0.05%
2022/11/10	1.1	30.01	8	30.15	30.00	-6.9	18,057	-0.04%
2022/11/09	13	30.37	2	30.50	30.50	11	18,077	0.06%
2022/11/08	17	30.39	22	30.36	30.40	-5	18,099	-0.03%
2022/11/07	1	30.10	1.1	29.92	30.20	-0.1	18,153	0.00%
2022/11/04	3.2	28.90	0	0.00	29.55	3.2	18,558	0.02%
2022/11/03	7.1	29.16	0	0.00	29.10	7.1	19,100	0.04%
2022/11/02	28.3	29.53	0	0.00	29.35	28.3	19,330	0.15%
2022/11/01	3	29.77	2.1	29.80	29.75	0.9	19,212	0.00%
2022/10/31	0	0.00	1	30.10	29.90	-1	19,108	-0.01%
2022/10/28	1	29.70	1	30.00	29.80	0	19,148	0.00%
2022/10/27	4.5	29.78	1	30.35	29.70	3.5	19,203	0.02%
2022/10/26	0.1	30.21	1	30.20	30.15	-0.9	19,123	0.00%
2022/10/24	2.2	29.88	0.1	29.85	29.60	2.1	18,984	0.01%
2022/10/21	30	29.38	48.1	29.61	29.70	-18	18,949	-0.10%
2022/10/20	6.2	28.53	2	28.45	29.20	4.2	18,830	0.02%
2022/10/19	6.2	29.13	2	29.15	29.00	4.2	18,464	0.02%
2022/10/18	3.1	29.37	0	0.00	29.70	3.1	18,376	0.02%
2022/10/17	5	29.08	1	29.30	29.25	4	18,298	0.02%
2022/10/14	8	29.60	0	0.00	29.40	8	18,135	0.04%
2022/10/13	6.5	29.82	1	29.75	29.75	5.5	17,917	0.03%
2022/10/12	27	30.11	0	0.00	30.25	27	17,555	0.15%
2022/10/11	2.8	30.22	1.1	30.34	30.05	1.7	17,569	0.01%
2022/10/07	11.8	31.02	0	0.00	31.00	11.8	17,288	0.07%
2022/10/06	8	31.03	1	31.00	31.35	7	17,249	0.04%
2022/10/05	10.2	30.92	1	31.10	30.85	9.2	17,419	0.05%
2022/10/04	5	30.72	10	30.80	30.70	-5	17,385	-0.03%
2022/10/03	19	30.66	17	30.74	30.65	2	17,214	0.01%
2022/09/30	4.7	31.32	1	31.15	31.15	3.7	16,923	0.02%
2022/09/29	4.3	31.58	1	31.60	31.80	3.3	16,572	0.02%
2022/09/28	14.2	31.84	1	32.35	31.95	13.2	16,247	0.08%
2022/09/27	19	32.65	3	32.65	32.45	16	15,819	0.10%
2022/09/26	1.2	33.58	7.1	33.35	33.35	-5.9	15,591	-0.04%
2022/09/23	1	33.70	2	33.90	33.90	-1	15,564	-0.01%
2022/09/22	8.2	33.68	16.4	33.75	33.65	-8.1	15,719	-0.05%
2022/09/21	1	34.35	1	34.50	34.25	0	15,675	0.00%
2022/09/20	1	34.50	3	34.70	34.45	-2	15,555	-0.01%
2022/09/19	2.2	34.53	3	34.70	34.45	-0.8	15,640	-0.01%
2022/09/16	1	34.75	1.1	34.89	34.50	-0.1	15,802	0.00%
2022/09/15	3	34.50	1	34.75	34.55	2	15,945	0.01%
2022/09/14	3.1	34.79	0	0.00	34.75	3.1	16,493	0.02%
2022/09/13	6.5	35.07	0	0.00	35.05	6.5	17,128	0.04%
2022/09/12	0	0.00	2.4	35.43	35.55	-2.4	17,740	-0.01%
2022/09/08	1	34.85	1.1	34.96	35.00	-0.1	18,634	0.00%
2022/09/07	6	34.90	0	0.00	34.95	6	18,810	0.03%
2022/09/06	0	0.00	5	35.38	35.35	-5	19,000	-0.03%
2022/09/05	1.2	34.95	3.9	35.28	35.30	-2.7	19,127	-0.01%
2022/09/02	6	35.06	0	0.00	35.00	6	19,485	0.03%
2022/09/01	7	35.25	1	35.35	35.15	6	19,537	0.03%
2022/08/31	0	0.00	8	35.67	35.90	-8	19,580	-0.04%
2022/08/30	2.5	35.30	0	0.00	35.45	2.5	19,466	0.01%
2022/08/29	2.1	35.50	0	0.00	35.50	2.1	19,511	0.01%
2022/08/26	6	35.84	0	0.00	35.85	6	19,708	0.03%
2022/08/24	2	35.23	0	0.00	35.10	2	19,915	0.01%
2022/08/23	2.1	35.45	0	0.00	35.20	2.1	20,507	0.01%
2022/08/22	0.2	35.90	0	0.00	35.80	0.2	20,648	0.00%
2022/08/19	2	35.83	0	0.00	35.80	2	20,714	0.01%
2022/08/18	1	36.05	0.5	35.85	36.05	0.6	20,785	0.00%
2022/08/17	7	35.66	0.6	35.82	35.75	6.5	20,909	0.03%
2022/08/16	2	35.80	0	0.00	35.80	2	20,895	0.01%
2022/08/15	3	35.60	2	35.70	35.60	1	21,009	0.00%
2022/08/12	4	35.69	0	0.00	35.70	4	21,088	0.02%
2022/08/11	7.4	35.83	7	35.80	35.80	0.4	21,153	0.00%
2022/08/10	32.4	37.16	15	37.24	37.20	17.4	20,871	0.08%
2022/08/09	7.6	36.65	6	36.96	36.90	1.6	20,432	0.01%
2022/08/08	3	35.88	0	0.00	36.00	3	20,328	0.01%
2022/08/05	2	35.90	4	35.95	35.85	-2	20,596	-0.01%
2022/08/04	3	35.68	0	0.00	35.65	3	20,844	0.01%
2022/08/03	3	35.52	3	35.60	35.60	0	20,975	0.00%
2022/08/02	3.4	35.23	3	35.57	35.70	0.4	21,221	0.00%
2022/08/01	2.4	35.50	0	0.00	35.55	2.4	21,482	0.01%
2022/07/29	7.4	35.24	1	35.75	35.40	6.4	21,867	0.03%
2022/07/28	1	35.40	1	35.70	35.60	0	22,055	0.00%
2022/07/27	0	0.00	1	35.15	35.15	-1	22,041	0.00%
2022/07/26	1.2	34.66	0	0.00	34.60	1.2	22,016	0.01%
2022/07/25	1.6	34.56	1	34.65	34.45	0.6	22,072	0.00%
2022/07/21	0	0.00	0.1	34.20	34.45	-0.1	22,434	0.00%
2022/07/20	6.1	34.44	0	0.00	34.15	6.1	22,622	0.03%
2022/07/19	1	34.25	0	0.00	34.15	1	22,813	0.00%
2022/07/18	3	34.00	0	0.00	34.15	3	23,120	0.01%
2022/07/15	14	34.05	0	0.00	33.90	14	23,350	0.06%
2022/07/14	2.1	34.90	1	35.00	34.55	1.1	23,643	0.00%
2022/07/13	6	34.36	4.1	34.57	34.85	1.9	23,883	0.01%
2022/07/12	2	33.53	21	33.68	33.45	-19	24,119	-0.08%
2022/07/11	2	34.60	0.2	34.55	34.30	1.8	24,310	0.01%
2022/07/07	0	0.00	10.1	35.10	35.15	-10.1	24,896	-0.04%
2022/07/06	32	35.59	0	0.00	35.20	32	24,949	0.13%
2022/07/05	1	35.80	10	35.85	35.55	-9	25,090	-0.04%
2022/07/04	0	0.00	15	35.57	35.75	-15	25,235	-0.06%
2022/07/01	1	35.30	16	35.38	35.25	-15	25,807	-0.06%
2022/06/30	1.9	35.44	1	35.30	35.30	0.9	25,991	0.00%
2022/06/29	1	35.80	0	0.00	35.70	1	26,007	0.00%
2022/06/28	0	0.00	0.1	36.40	36.35	-0.1	26,076	0.00%
2022/06/27	20	36.45	0	0.00	36.20	20	26,224	0.08%
2022/06/24	0	0.00	7	36.05	36.15	-7	26,116	-0.03%
2022/06/23	7.1	35.23	5	36.20	35.35	2.1	26,141	0.01%
2022/06/22	6.5	35.27	1	35.25	35.40	5.5	25,980	0.02%
2022/06/21	0.1	35.90	3	35.52	35.60	-2.9	25,464	-0.01%
2022/06/20	2	34.61	1	35.30	34.60	1	25,138	0.00%
2022/06/17	2	35.35	2	35.85	35.30	0	24,571	0.00%
2022/06/16	0	0.00	4.4	36.17	36.15	-4.4	23,715	-0.02%
2022/06/15	1.1	36.29	0	0.00	36.20	1.1	23,985	0.00%
2022/06/14	0	0.00	0.3	36.90	36.90	-0.3	24,039	0.00%
2022/06/13	8	36.07	1	36.45	36.50	7	24,410	0.03%
2022/06/10	1	37.05	0	0.00	37.10	1	24,131	0.00%
2022/06/08	0	37.70	8	37.63	37.70	-8	23,909	-0.03%
2022/06/07	0	0.00	3	37.60	37.70	-3	24,006	-0.01%
2022/06/06	0	0.00	2	37.95	37.80	-2	23,969	-0.01%
2022/06/02	15.5	37.82	0	0.00	37.90	15.5	24,002	0.06%
2022/06/01	15	38.30	3	38.62	38.20	12	24,290	0.05%
2022/05/31	11	37.90	0.1	38.30	38.75	10.9	24,270	0.04%
2022/05/30	13	38.13	0	0.00	38.45	13	23,672	0.05%
2022/05/27	2	37.65	1	37.80	37.95	1	23,513	0.00%
2022/05/26	0	0.00	2	37.50	37.30	-2	23,592	-0.01%
2022/05/24	3	37.58	2	37.25	37.20	1	24,068	0.00%
2022/05/23	1	37.30	2	37.10	37.20	-1	24,135	0.00%
2022/05/20	0	0.00	1	37.10	37.10	-1	24,334	0.00%
2022/05/19	3	36.67	4	36.55	36.60	-1	24,357	0.00%
2022/05/18	5	37.50	5.6	37.22	37.50	-0.6	24,200	0.00%
2022/05/17	6.1	36.55	0	0.00	36.45	6.1	24,032	0.03%
2022/05/16	4	36.56	12	36.42	36.90	-8	23,972	-0.03%
2022/05/13	16.1	36.76	9	36.97	36.95	7.1	23,752	0.03%
2022/05/12	2.1	37.06	0	0.00	37.00	2.1	23,630	0.01%
2022/05/11	3	38.12	2	38.13	38.35	1	23,358	0.00%
2022/05/10	3	38.25	29	38.20	38.20	-26	23,272	-0.11%
2022/05/09	2.2	38.17	8	38.22	38.00	-5.8	23,158	-0.03%
2022/05/06	4	39.28	5	39.38	39.35	-1	23,304	0.00%
2022/05/05	18	40.04	13	40.04	39.85	5	23,268	0.02%
2022/05/04	3	40.88	0	0.00	40.85	3	22,935	0.01%
2022/05/03	4	41.01	0	0.00	40.85	4	23,115	0.02%
2022/04/29	0	41.20	0	0.00	41.60	0	23,151	0.00%
2022/04/28	3	41.13	1	41.00	41.00	2	23,189	0.01%
2022/04/27	3.1	41.69	0	0.00	41.60	3.1	22,990	0.01%
2022/04/26	17	41.94	8	41.68	41.95	9	22,892	0.04%
2022/04/25	3	41.17	7	41.36	41.55	-4	22,814	-0.02%
2022/04/22	4.3	41.13	6	41.18	41.55	-1.7	22,680	-0.01%
2022/04/21	8.1	41.04	13.5	40.86	41.00	-5.4	22,660	-0.02%
2022/04/20	3	41.17	3	41.40	41.75	0	22,756	0.00%
2022/04/19	5	41.73	2	41.60	41.50	3	22,593	0.01%
2022/04/18	9.2	41.83	2.2	41.65	41.90	7	22,623	0.03%
2022/04/15	1	42.95	10	42.95	42.85	-9	22,231	-0.04%
2022/04/14	11	43.98	19	44.49	43.10	-8	22,188	-0.04%
2022/04/13	4	44.83	8.7	44.85	44.95	-4.7	21,917	-0.02%
2022/04/12	1	44.35	1	44.40	44.45	0	21,815	0.00%
2022/04/11	12	44.55	8.1	44.47	44.65	3.9	21,804	0.02%
2022/04/08	8	44.23	26	44.26	44.35	-18	21,693	-0.08%
2022/04/07	27	44.81	12	44.70	44.10	15	21,521	0.07%
2022/04/06	7	43.30	13	43.50	44.05	-6	20,847	-0.03%
2022/04/01	4	42.78	6	42.95	43.10	-2	20,525	-0.01%
2022/03/31	0	0.00	6	42.78	42.90	-6	20,361	-0.03%
2022/03/30	8	41.96	2	42.30	42.25	6	20,140	0.03%
2022/03/29	7.1	42.07	6	42.05	42.00	1.1	20,062	0.01%
2022/03/28	4	41.78	0	0.00	42.40	4	20,106	0.02%
2022/03/25	4.1	41.85	0	0.00	42.20	4.1	20,005	0.02%
2022/03/24	2	42.12	1.2	42.36	42.25	0.8	19,863	0.00%
2022/03/23	5	42.04	4.7	41.99	42.35	0.3	20,104	0.00%
2022/03/22	5	40.90	3	40.92	41.15	2	19,934	0.01%
2022/03/21	1	40.55	1.3	40.60	40.60	-0.3	19,757	0.00%
2022/03/18	7	40.57	13	40.56	40.45	-6	19,688	-0.03%
2022/03/17	0	0.00	8	39.93	40.05	-8	19,291	-0.04%
2022/03/14	1	38.45	2	38.43	38.50	-1	18,718	-0.01%
2022/03/11	3	38.00	2	37.95	37.95	1	18,809	0.01%
2022/03/10	2	37.58	0	0.00	38.25	2	18,971	0.01%
2022/03/09	0	0.00	18	37.75	37.40	-18	18,913	-0.10%
2022/03/08	5	37.38	8.3	37.44	37.35	-3.3	18,855	-0.02%
2022/03/07	7	37.49	5	37.65	37.65	2	18,541	0.01%
2022/03/04	0	0.00	1	38.00	38.00	-1	18,838	-0.01%
2022/03/03	0	0.00	1.9	38.07	38.10	-1.9	18,849	-0.01%
2022/03/02	1.5	37.93	2	37.95	38.10	-0.5	19,001	0.00%
2022/03/01	5	38.10	9	38.11	38.20	-4	18,897	-0.02%
2022/02/25	6	37.41	5	37.51	37.60	1	18,700	0.01%
2022/02/24	0.2	37.65	15	37.66	37.70	-14.8	18,282	-0.08%
2022/02/23	15.2	38.04	0	0.00	38.05	15.2	18,069	0.08%
2022/02/22	10	37.47	6	37.58	37.60	4	17,974	0.02%
2022/02/21	6	37.72	0	0.00	38.00	6	17,683	0.03%
2022/02/18	5.3	38.09	3	38.10	38.10	2.3	17,511	0.01%
2022/02/17	6	38.23	0	0.00	38.40	6	17,574	0.03%
2022/02/16	0	0.00	3	38.35	38.20	-3	17,532	-0.02%
2022/02/15	7	38.22	5	38.12	38.10	2	17,393	0.01%
2022/02/14	10.1	38.11	4.7	38.36	38.45	5.3	17,356	0.03%
2022/02/10	0.1	38.40	14	38.31	38.70	-13.9	17,302	-0.08%
2022/02/09	4	38.80	4	38.81	38.80	0	17,119	0.00%
2022/02/08	14	38.62	15	38.87	38.95	-1	16,979	-0.01%
2022/02/07	10	37.58	0	0.00	38.00	10	16,457	0.06%
2022/01/26	1	36.90	6.3	36.93	36.95	-5.3	16,120	-0.03%
2022/01/25	1	36.50	12	36.54	36.90	-11	16,116	-0.07%
2022/01/24	5	36.47	6	36.70	36.90	-1	15,849	-0.01%
2022/01/21	4	36.46	7	36.62	36.85	-3	15,865	-0.02%
2022/01/20	1	36.80	2	37.00	36.95	-1	15,661	-0.01%
2022/01/19	4	36.84	0	0.00	37.00	4	15,589	0.03%
2022/01/18	0	0.00	7	37.26	37.25	-7	15,666	-0.04%
2022/01/17	3	36.95	3	36.98	37.05	0	15,532	0.00%
2022/01/14	13.1	37.51	4	37.40	37.45	9.1	15,445	0.06%
2022/01/13	5.1	37.55	10	37.62	37.85	-5	15,365	-0.03%
2022/01/12	5	36.75	2	37.00	37.00	3	14,982	0.02%
2022/01/10	2	35.93	0	0.00	36.15	2	14,715	0.01%
2022/01/07	0.3	36.35	12	36.35	36.20	-11.7	14,676	-0.08%
2022/01/06	0	0.00	29	35.80	36.00	-29	14,480	-0.20%
2022/01/05	1	35.35	0	0.00	35.55	1	14,401	0.01%
2022/01/04	3	35.33	0	0.00	35.55	3	14,513	0.02%
2022/01/03	3	35.43	0	0.00	35.35	3	14,429	0.02%
2021/12/30	2	35.55	0	0.00	35.55	2	14,371	0.01%
2021/12/29	0	0.00	11	35.75	35.60	-11	14,475	-0.08%
2021/12/28	0	0.00	4	35.45	35.60	-4	14,534	-0.03%
2021/12/27	5	35.39	4.1	35.42	35.60	0.9	14,543	0.01%
2021/12/24	4	35.35	0	0.00	35.50	4	14,759	0.03%
2021/12/23	3	35.45	3	35.47	35.50	0	14,804	0.00%
2021/12/22	11	35.61	1	35.65	35.65	10	14,903	0.07%
2021/12/21	23	35.85	0	0.00	35.75	23	14,792	0.16%
2021/12/20	1	35.70	2	36.00	36.00	-1	14,718	-0.01%
2021/12/17	0	0.00	4	35.73	35.90	-4	14,516	-0.03%
2021/12/16	0	0.00	7	35.51	35.60	-7	14,226	-0.05%
2021/12/15	7	35.15	0	0.00	35.20	7	14,286	0.05%
2021/12/14	8.1	35.17	0	0.00	35.40	8.1	14,568	0.06%
2021/12/13	8	35.41	2	35.55	35.50	6	14,534	0.04%
2021/12/10	0	0.00	6	35.65	35.65	-6	14,470	-0.04%
2021/12/09	10	35.06	1	35.30	35.30	9	14,411	0.06%
2021/12/08	0	0.00	1	35.30	35.20	-1	14,402	-0.01%
2021/12/07	0	0.00	6.9	34.64	35.10	-6.9	14,249	-0.05%
2021/12/06	0	0.00	2	34.50	34.60	-2	14,035	-0.01%
2021/12/03	0	0.00	1	34.15	34.15	-1	13,963	-0.01%
2021/12/02	1.1	34.03	2	34.05	34.25	-0.9	13,859	-0.01%
2021/11/30	2	33.70	0	0.00	34.20	2	14,025	0.01%
2021/11/29	3	33.85	0	0.00	33.90	3	13,373	0.02%
2021/11/26	6	33.98	0	0.00	33.90	6	13,316	0.05%
2021/11/24	1	34.30	1.1	34.22	34.35	-0.1	13,445	0.00%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	1	34.20	0	0.00	34.15	1	13,527	0.01%
2021/11/19	0	0.00	1	34.55	34.65	-1	13,484	-0.01%
2021/11/18	2	34.60	4	34.60	34.70	-2	13,414	-0.01%
2021/11/17	0	0.00	8	34.18	34.20	-8	13,571	-0.06%
2021/11/15	4	33.91	0	0.00	33.95	4	13,736	0.03%
2021/11/12	6	33.75	0	0.00	33.90	6	13,847	0.04%
2021/11/11	0	0.00	1	33.90	33.80	-1	14,108	-0.01%
2021/11/10	0	0.00	9	33.93	34.00	-9	14,362	-0.06%
2021/11/09	0	0.00	7	33.64	33.70	-7	14,379	-0.05%
2021/11/08	0	0.00	1	33.50	33.60	-1	15,869	-0.01%
2021/11/05	1	33.45	0	0.00	33.70	1	16,463	0.01%
2021/11/03	0	0.00	0	33.35	33.40	0	16,839	0.00%
2021/11/01	0	0.00	0.6	33.35	33.30	-0.6	17,036	0.00%
2021/10/29	3	33.12	0	0.00	33.40	3	17,140	0.02%
2021/10/28	7	33.25	4	33.40	33.40	3	17,210	0.02%
2021/10/27	1.7	33.34	2	33.45	33.35	-0.3	17,331	0.00%
2021/10/26	0	0.00	8	33.23	33.45	-8	17,520	-0.05%
2021/10/22	0	0.00	1	33.10	33.05	-1	17,462	-0.01%
2021/10/21	0	32.90	9.1	32.96	32.95	-9.1	17,366	-0.05%
2021/10/20	1	32.80	0	0.00	32.90	1	17,206	0.01%
2021/10/19	0	32.90	2	32.85	32.75	-2	17,208	-0.01%
2021/10/18	0	0.00	7	32.62	32.95	-7	17,240	-0.04%
2021/10/15	0.2	32.40	15.3	32.43	32.50	-15.1	17,178	-0.09%
2021/10/12	1.1	32.01	2	32.33	32.45	-0.9	17,261	-0.01%
2021/10/08	1	32.15	0	0.00	32.25	1	17,140	0.01%
2021/10/07	1	32.30	4.3	32.39	32.40	-3.3	17,250	-0.02%
2021/10/06	1	32.00	0	0.00	32.25	1	17,271	0.01%
2021/10/05	0	0.00	22	32.07	32.05	-22	17,257	-0.13%
2021/10/04	1	32.05	0	0.00	32.10	1	17,264	0.01%
2021/10/01	3	31.88	2	32.00	32.05	1	17,277	0.01%
2021/09/29	9.3	32.08	0.2	32.20	32.05	9.1	17,088	0.05%
2021/09/28	1	32.15	0	0.00	32.40	1	16,926	0.01%
2021/09/27	1.2	32.33	0	0.00	32.35	1.2	16,971	0.01%
2021/09/23	0	0.00	2	32.28	32.40	-2	17,042	-0.01%
2021/09/22	6.2	31.97	0	0.00	32.10	6.2	17,109	0.04%
2021/09/16	0.5	32.45	0	0.00	32.35	0.5	16,641	0.00%
2021/09/15	1.2	32.29	0	0.00	32.35	1.2	16,725	0.01%
2021/09/14	2	32.40	0	0.00	32.50	2	16,823	0.01%
2021/09/10	0	0.00	3	32.50	32.45	-3	17,008	-0.02%
2021/09/08	12	32.26	10	32.30	32.50	2	17,339	0.01%
2021/09/07	16	32.35	0	0.00	32.45	16	17,478	0.09%
2021/09/06	6	32.50	0	0.00	32.50	6	17,514	0.03%
2021/09/03	0	0.00	1	32.40	32.55	-1	17,499	-0.01%
2021/09/02	4	32.08	0.1	32.20	32.10	3.9	17,474	0.02%
2021/08/31	0	0.00	2	32.28	32.80	-2	17,556	-0.01%
2021/08/30	1	32.25	2	32.18	32.45	-1	17,459	-0.01%
2021/08/27	1.2	31.71	8.4	31.87	32.00	-7.2	17,403	-0.04%
2021/08/26	5	31.25	0	0.00	31.45	5	17,412	0.03%
2021/08/25	0	0.00	3.6	31.33	31.45	-3.6	17,546	-0.02%
2021/08/24	0	0.00	2	31.30	31.35	-2	17,544	-0.01%
2021/08/23	7	31.27	0	0.00	31.05	7	17,640	0.04%
2021/08/19	1	31.30	0	0.00	31.30	1	18,782	0.01%
2021/08/18	0	0.00	2	31.35	31.45	-2	18,614	-0.01%
2021/08/17	0.1	31.15	1	31.10	31.45	-0.9	18,568	-0.01%
2021/08/16	26.9	30.93	0	0.00	31.05	26.9	18,418	0.15%
2021/08/13	4	30.94	0.8	31.19	31.05	3.2	18,336	0.02%
2021/08/12	16.2	30.76	0	0.00	30.70	16.2	18,211	0.09%
2021/08/11	1	33.10	14	33.10	33.05	-13	16,812	-0.08%
2021/08/10	5	33.05	0	0.00	33.05	5	16,424	0.03%
2021/08/09	0	0.00	3	33.20	33.20	-3	16,576	-0.02%
2021/08/06	2	33.15	7	33.19	33.20	-5	16,638	-0.03%
2021/08/05	10	33.10	0	0.00	33.15	10	16,933	0.06%
2021/08/04	1	33.10	1	33.10	33.15	0	17,814	0.00%
2021/08/03	0	0.00	4	33.05	33.10	-4	18,045	-0.02%
2021/08/02	1	32.90	0	0.00	33.00	1	18,285	0.01%
2021/07/29	0	0.00	2	33.05	33.10	-2	18,240	-0.01%
2021/07/27	0	0.00	3	32.90	33.05	-3	18,538	-0.02%
2021/07/23	2	32.95	2	33.03	33.10	0	18,947	0.00%
2021/07/22	0	0.00	9	33.05	33.05	-9	19,057	-0.05%
2021/07/21	3	32.80	0	0.00	32.90	3	19,085	0.02%
2021/07/20	15	32.93	0	0.00	32.80	15	19,171	0.08%
2021/07/19	1	32.86	0	32.95	33.10	1	19,220	0.01%
2021/07/15	1	32.80	0	0.00	32.85	1	19,247	0.01%
2021/07/14	0.1	32.90	0	0.00	32.95	0.1	19,311	0.00%
2021/07/13	1	32.85	0	0.00	32.95	1	19,513	0.01%
2021/07/12	1	32.80	2.6	32.90	32.80	-1.6	19,630	-0.01%
2021/07/09	6	32.60	16.5	32.66	32.90	-10.5	19,566	-0.05%
2021/07/08	0	0.00	0.6	32.80	32.80	-0.6	19,595	0.00%
2021/07/06	0.1	32.85	0	0.00	32.85	0.1	19,628	0.00%
2021/07/05	0	0.00	2.1	32.61	32.75	-2.1	19,692	-0.01%
2021/07/01	1	32.60	0	0.00	32.65	1	19,794	0.01%
2021/06/30	0	0.00	5	32.80	32.85	-5	19,828	-0.03%
2021/06/29	7	32.59	0	0.00	32.55	7	19,923	0.04%
2021/06/28	1	32.75	0	0.00	32.75	1	19,955	0.01%
2021/06/25	0	0.00	1	32.95	32.90	-1	20,020	0.00%
2021/06/23	0	0.00	15.6	32.67	32.75	-15.6	20,104	-0.08%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/21	2	32.50	0	0.00	32.50	2	20,002	0.01%
2021/06/09	36.1	32.79	2	32.95	32.95	34.1	20,929	0.16%
2021/06/08	1	33.10	0	0.00	33.10	1	20,863	0.00%
2021/06/07	0	0.00	2	33.03	33.10	-2	21,359	-0.01%
2021/06/02	0.2	33.00	0	0.00	33.15	0.2	22,516	0.00%
2021/06/01	0.2	33.00	0	0.00	33.00	0.2	22,540	0.00%
2021/05/31	20	33.00	6.2	33.05	33.10	13.8	22,750	0.06%
2021/05/28	6.3	33.02	0	0.00	33.10	6.3	22,825	0.03%
2021/05/27	1	32.70	8	33.00	33.20	-7	22,860	-0.03%
2021/05/25	0	0.00	3	32.70	32.70	-3	22,351	-0.01%
2021/05/24	10	32.62	2.2	32.62	32.60	7.8	22,629	0.03%
2021/05/21	1.2	32.38	8.1	32.46	32.50	-6.9	22,754	-0.03%
2021/05/20	1	32.05	11	32.05	32.10	-10	22,754	-0.04%
2021/05/19	0.1	32.00	4	32.03	32.10	-3.9	22,779	-0.02%
2021/05/18	1	31.90	6.6	31.96	32.00	-5.6	22,779	-0.02%
2021/05/17	5.4	31.04	5	30.95	31.10	0.4	23,242	0.00%
2021/05/14	3	31.43	20	31.60	31.70	-17	23,015	-0.07%
2021/05/13	1	31.65	2	31.60	31.40	-1	22,822	0.00%
2021/05/12	6.4	31.20	8	31.14	31.35	-1.6	22,400	-0.01%
2021/05/11	1.2	32.53	2.3	32.70	32.45	-1.1	21,610	-0.01%
2021/05/10	6	32.98	9.2	32.85	33.00	-3.2	21,379	-0.01%
2021/05/07	2	32.55	3.2	32.56	32.60	-1.2	21,463	-0.01%
2021/05/06	12.2	32.19	6	32.28	32.35	6.2	21,690	0.03%
2021/05/05	2	32.10	4	32.00	32.05	-2	21,653	-0.01%
2021/05/04	1	32.45	1	32.20	32.10	0	21,666	0.00%
2021/05/03	0	0.00	8	32.55	32.45	-8	21,595	-0.04%
2021/04/29	0	0.00	59	32.75	32.65	-59	21,595	-0.27%
2021/04/28	5	32.35	30	32.45	32.60	-25	21,534	-0.12%
2021/04/27	0	0.00	2	32.58	32.60	-2	21,879	-0.01%
2021/04/26	0	0.00	1	32.20	32.60	-1	21,884	0.00%
2021/04/23	0	0.00	0.6	32.25	32.25	-0.6	21,909	0.00%
2021/04/22	1	32.35	7	32.40	32.35	-6	22,079	-0.03%
2021/04/21	6	32.30	10	32.40	32.30	-4	22,100	-0.02%
2021/04/20	0	0.00	151	32.50	32.55	-151	22,124	-0.68%	大賣/鉅額交易
2021/04/19	0	0.00	144	32.39	32.45	-144	22,066	-0.65%	大賣/鉅額交易
2021/04/16	0	0.00	7	32.00	32.05	-7	21,903	-0.03%
2021/04/15	6	31.91	0	0.00	31.90	6	22,220	0.03%
2021/04/14	0	0.00	0.3	31.80	31.90	-0.3	22,428	0.00%
2021/04/13	1.5	31.83	2	31.83	31.85	-0.5	22,576	0.00%
2021/04/12	31	31.50	1	31.75	31.65	30	22,591	0.13%
2021/04/09	3	31.62	3	31.60	31.55	0	22,695	0.00%
2021/04/08	15.4	31.75	72	31.85	31.75	-56.6	22,730	-0.25%
2021/04/07	0	0.00	2	31.95	32.00	-2	22,994	-0.01%
2021/04/06	0	0.00	4.3	31.97	32.00	-4.3	22,931	-0.02%
2021/04/01	0	0.00	2	31.90	31.90	-2	22,878	-0.01%
2021/03/31	1	31.80	0	0.00	31.90	1	22,720	0.00%
2021/03/29	0	0.00	11	31.68	31.80	-11	22,576	-0.05%
2021/03/26	0	0.00	10	31.60	31.60	-10	22,619	-0.04%
2021/03/25	3	31.35	0	0.00	31.60	3	22,670	0.01%
2021/03/24	1	31.30	0	0.00	31.40	1	22,776	0.00%
2021/03/23	15	31.23	7	31.19	31.35	8	22,833	0.04%
2021/03/19	6	31.07	0	0.00	31.05	6	22,830	0.03%
2021/03/18	3	31.48	4	31.48	31.40	-1	22,448	0.00%
2021/03/17	1	31.30	11.2	31.35	31.45	-10.2	22,362	-0.05%
2021/03/16	0	0.00	7	31.31	31.35	-7	22,106	-0.03%
2021/03/15	1	30.80	37	30.96	31.00	-36	22,104	-0.16%
2021/03/12	4	30.66	4	30.69	30.65	0	22,176	0.00%
2021/03/11	13	31.04	0	0.00	30.75	13	22,324	0.06%
2021/03/10	10	30.61	5	30.59	30.60	5	21,966	0.02%
2021/03/09	17	30.38	27.2	30.50	30.60	-10.2	21,704	-0.05%
2021/03/08	2	29.90	4	29.93	29.90	-2	20,961	-0.01%
2021/03/05	1	29.70	1	29.70	29.70	0	20,676	0.00%
2021/03/04	2	29.60	0	0.00	29.60	2	21,324	0.01%
2021/03/03	1	29.80	9	29.79	29.75	-8	21,188	-0.04%
2021/03/02	1	29.65	2.3	29.69	29.65	-1.3	21,078	-0.01%
2021/02/26	6.1	29.31	0	0.00	29.20	6.1	20,886	0.03%
2021/02/25	0	0.00	2	29.60	29.65	-2	20,367	-0.01%
2021/02/24	107	29.45	0	0.00	29.30	107	20,198	0.53%	大買/鉅額交易
2021/02/23	31	29.35	30.2	29.41	29.55	0.8	19,864	0.00%
2021/02/22	1	29.10	0	0.00	29.10	1	19,714	0.01%
2021/02/19	4.4	29.07	0	0.00	29.15	4.4	19,719	0.02%
2021/02/18	4.1	29.27	0	0.00	29.25	4.1	19,756	0.02%
2021/02/17	3	29.18	1	29.45	29.40	2	19,819	0.01%
2021/02/05	3	28.78	0	0.00	28.80	3	19,267	0.02%
2021/02/04	5	28.81	0	0.00	28.80	5	19,237	0.03%
2021/02/03	0	0.00	2.1	28.83	28.80	-2.1	19,714	-0.01%
2021/02/02	2	28.70	1	28.80	28.70	1	19,882	0.01%
2021/02/01	10.1	28.70	1.2	28.63	28.65	8.9	19,843	0.04%
2021/01/29	38	28.40	0	0.00	28.15	38	19,797	0.19%
2021/01/28	39	28.54	0	0.00	28.55	39	19,365	0.20%
2021/01/27	3	28.73	0	0.00	28.70	3	19,074	0.02%
2021/01/26	3	28.73	6	28.81	28.70	-3	19,014	-0.02%
2021/01/22	1	28.60	0	0.00	28.60	1	18,839	0.01%
2021/01/21	1	28.90	5	28.90	28.70	-4	18,765	-0.02%
2021/01/20	9.2	28.76	1	28.65	28.70	8.2	18,680	0.04%
2021/01/19	0	0.00	1	29.10	29.10	-1	18,242	-0.01%
2021/01/18	5	29.03	0	0.00	29.15	5	18,216	0.03%
2021/01/15	9.1	29.39	0	0.00	29.30	9.1	18,020	0.05%
2021/01/14	2	29.63	0.3	29.75	29.75	1.7	17,846	0.01%
2021/01/12	2	29.85	0	0.00	29.75	2	17,692	0.01%
2021/01/11	1	29.90	0	0.00	30.05	1	17,618	0.01%
2021/01/08	0	0.00	7	29.98	30.00	-7	17,529	-0.04%
2021/01/07	1	29.55	5.2	29.53	29.75	-4.2	17,196	-0.02%
2021/01/06	4	29.45	2	29.80	29.45	2	17,057	0.01%
2021/01/05	3	29.78	22.3	29.78	29.85	-19.3	16,804	-0.11%
2021/01/04	5	29.80	1	29.60	29.90	4	16,891	0.02%
2020/12/31	11	29.80	7	29.87	29.80	4	16,735	0.02%
2020/12/30	7	29.77	13	29.82	29.90	-6	16,621	-0.04%
2020/12/29	0	0.00	11	29.49	29.55	-11	16,444	-0.07%
2020/12/28	2	29.30	0.3	29.55	29.55	1.8	16,548	0.01%
2020/12/25	4	29.36	0	0.00	29.35	4	16,562	0.02%
2020/12/24	4	29.40	0	29.45	29.45	4	16,820	0.02%
2020/12/23	0	0.00	1.1	29.45	29.45	-1.1	16,965	-0.01%
2020/12/22	0.1	29.60	2	29.63	29.65	-1.9	17,276	-0.01%
2020/12/21	0	0.00	9	29.36	29.65	-9	17,882	-0.05%
2020/12/18	0.1	29.45	0	0.00	29.50	0.1	18,359	0.00%
2020/12/17	0	0.00	13	29.45	29.50	-13	18,815	-0.07%
2020/12/16	0	0.00	13	29.35	29.40	-13	19,116	-0.07%
2020/12/15	5	29.05	0.9	29.15	29.05	4.1	19,420	0.02%
2020/12/14	16	29.34	3	29.40	29.30	13	19,468	0.07%
2020/12/11	5	29.30	20	29.11	29.30	-15	19,387	-0.08%
2020/12/10	0	0.00	2	28.80	28.80	-2	19,320	-0.01%
2020/12/09	1	28.65	0	0.00	28.75	1	19,367	0.01%
2020/12/08	23	28.60	23	28.63	28.70	0	19,386	0.00%
2020/12/07	15	28.99	0	0.00	29.00	15	19,258	0.08%
2020/12/04	13	29.05	2	29.10	29.10	11	19,194	0.06%
2020/12/03	5	29.10	0	0.00	29.20	5	19,139	0.03%
2020/12/02	0	0.00	3.2	29.16	29.20	-3.2	19,244	-0.02%
2020/12/01	0	0.00	2	29.00	29.15	-2	19,683	-0.01%
2020/11/30	11	29.00	5	29.05	28.45	6	19,832	0.03%
2020/11/27	3	29.12	1	29.25	29.10	2	19,444	0.01%
2020/11/26	3	29.20	0	0.00	29.30	3	19,899	0.02%
2020/11/24	6	29.49	1	29.30	29.30	5	20,230	0.02%
2020/11/23	0	0.00	4.2	29.68	29.70	-4.2	20,407	-0.02%
2020/11/20	0	0.00	2	29.60	29.55	-2	20,574	-0.01%
2020/11/19	0	0.00	1	29.60	29.60	-1	20,887	0.00%
2020/11/18	0	0.00	0	29.65	29.65	0	21,018	0.00%
2020/11/17	5	29.35	1	29.35	29.45	4	21,084	0.02%
2020/11/16	2.1	29.35	43.4	29.36	29.45	-41.3	21,632	-0.19%
2020/11/13	0.1	29.35	5	29.14	29.35	-4.9	21,736	-0.02%
2020/11/12	2	29.18	8	29.55	29.20	-6	21,959	-0.03%
2020/11/11	2	29.55	17.6	29.45	29.70	-15.6	22,202	-0.07%
2020/11/10	3	28.95	10	28.93	29.00	-7	22,067	-0.03%
2020/11/09	0	0.00	8	28.67	28.75	-8	23,084	-0.03%
2020/11/06	2	28.50	1	28.45	28.50	1	23,482	0.00%
2020/11/05	0	0.00	5	28.40	28.40	-5	23,750	-0.02%
2020/11/04	10	28.05	0	0.00	28.10	10	23,992	0.04%
2020/11/03	0	0.00	2	28.03	28.10	-2	24,295	-0.01%
2020/11/02	2	27.95	18	27.86	27.95	-16	24,410	-0.07%
2020/10/30	0	0.00	3.4	27.66	27.55	-3.4	24,502	-0.01%
2020/10/29	2.3	27.60	0	0.00	27.50	2.3	24,416	0.01%
2020/10/28	2.2	27.64	0	0.00	27.65	2.2	24,577	0.01%
2020/10/27	5.2	27.71	0	0.00	27.70	5.2	24,763	0.02%
2020/10/26	2	27.83	0	0.00	27.80	2	24,894	0.01%
2020/10/23	15	27.68	0	0.00	27.75	15	25,043	0.06%
2020/10/22	2	27.65	0	0.00	27.80	2	25,260	0.01%
2020/10/21	1	27.70	5	27.75	27.65	-4	25,517	-0.02%
2020/10/20	3	27.70	0	0.00	27.70	3	25,763	0.01%
2020/10/19	1	27.70	0	0.00	27.80	1	25,840	0.00%
2020/10/16	9	27.79	0	0.00	27.70	9	26,062	0.03%
2020/10/15	16.2	27.80	14	27.77	27.75	2.2	26,233	0.01%
2020/10/13	2	28.15	2	28.15	28.15	0	26,492	0.00%
2020/10/12	4.1	28.05	0	0.00	28.25	4.1	26,770	0.02%
2020/10/08	6	27.92	1	27.90	28.00	5	26,916	0.02%
2020/10/07	6	27.92	0	0.00	27.95	6	27,013	0.02%
2020/10/06	9	27.89	0	0.00	27.95	9	27,117	0.03%
2020/10/05	4	27.83	0	0.00	27.80	4	27,188	0.01%
2020/09/30	3	27.85	1	27.90	27.80	2	27,278	0.01%
2020/09/29	7	27.82	1	27.95	27.80	6	27,367	0.02%
2020/09/28	2	27.83	1	27.85	27.90	1	27,419	0.00%
2020/09/25	14	27.40	5	27.50	27.45	9	27,437	0.03%
2020/09/24	47	27.08	0	0.00	27.00	47	27,342	0.17%
2020/09/23	40	27.58	10	27.60	27.50	30	26,687	0.11%
2020/09/22	25.3	27.92	0	0.00	27.85	25.3	26,163	0.10%
2020/09/21	19.2	28.29	1	28.20	28.20	18.2	25,733	0.07%
2020/09/18	13	28.52	10	28.55	28.45	3	25,577	0.01%
2020/09/17	2	28.60	1	28.65	28.55	1	25,219	0.00%
2020/09/16	7.2	28.65	0	0.00	28.75	7.2	25,209	0.03%
2020/09/15	27	28.59	6	28.55	28.65	21	25,323	0.08%
2020/09/14	17.2	28.59	0	0.00	28.65	17.2	25,653	0.07%
2020/09/11	6	28.59	1	28.60	28.65	5	25,641	0.02%
2020/09/10	10	28.60	0	0.00	28.75	10	25,499	0.04%
2020/09/09	9	28.64	0	0.00	28.75	9	25,415	0.04%
2020/09/08	32	28.81	10	28.85	28.85	22	25,333	0.09%
2020/09/07	11	28.77	0	0.00	28.85	11	25,489	0.04%
2020/09/04	30	28.67	4	28.75	28.65	26	25,553	0.10%
2020/09/03	8	28.83	14	28.87	28.90	-6	25,240	-0.02%
2020/09/02	40	28.90	0	0.00	28.90	40	25,171	0.16%
2020/09/01	29	29.03	0	0.00	29.05	29	24,950	0.12%
2020/08/31	9.2	29.29	1	29.30	29.25	8.2	24,540	0.03%
2020/08/28	7	29.44	0	0.00	29.40	7	24,478	0.03%
2020/08/27	9	29.45	2	29.45	29.40	7	24,516	0.03%
2020/08/26	11	29.53	0	0.00	29.55	11	24,287	0.05%
2020/08/25	9	29.55	3.2	29.56	29.50	5.8	24,164	0.02%
2020/08/24	11	29.58	0	0.00	29.60	11	24,129	0.05%
2020/08/21	6	29.48	0	0.00	29.60	6	24,031	0.02%
2020/08/20	29	29.54	0	0.00	29.40	29	23,806	0.12%
2020/08/19	7	30.06	0	0.00	29.90	7	23,199	0.03%
2020/08/18	28	29.98	0	0.00	29.95	28	22,898	0.12%
2020/08/17	22	29.96	34	29.96	30.00	-12	22,763	-0.05%
2020/08/14	27	30.06	2	30.20	30.05	25	22,434	0.11%
2020/08/13	33	30.23	0	0.00	30.40	33	22,193	0.15%
2020/08/12	6	32.39	67	32.40	32.35	-61	21,244	-0.29%
2020/08/11	4	32.45	54	32.50	32.45	-50	20,911	-0.24%
2020/08/10	0	0.00	52	32.50	32.50	-52	20,871	-0.25%
2020/08/07	4	32.53	15	32.50	32.45	-11	20,842	-0.05%
2020/08/06	0	0.00	13.1	32.35	32.45	-13.1	20,618	-0.06%
2020/08/05	0	0.00	1	32.25	32.20	-1	20,644	0.00%
2020/08/04	0	0.00	3	32.20	32.25	-3	20,709	-0.01%
2020/08/03	2	32.00	6	32.10	32.10	-4	20,809	-0.02%
2020/07/31	5	32.25	4	32.35	32.35	1	20,784	0.00%
2020/07/30	0	0.00	7.8	32.14	32.35	-7.8	20,763	-0.04%
2020/07/29	13	31.60	2	32.18	32.20	11	20,772	0.05%
2020/07/28	0	0.00	18	31.66	31.65	-18	21,003	-0.09%
2020/07/27	2	31.60	1	31.70	31.60	1	21,244	0.00%
2020/07/24	10	32.20	0	0.00	32.15	10	21,410	0.05%
2020/07/23	4	32.48	8	32.73	32.70	-4	21,395	-0.02%
2020/07/22	0	0.00	1	32.60	32.70	-1	21,462	0.00%
2020/07/21	0	0.00	1.2	32.54	32.55	-1.2	21,480	-0.01%
2020/07/20	0	0.00	3.5	32.27	32.45	-3.5	21,511	-0.02%
2020/07/17	0	0.00	2	32.15	32.25	-2	21,447	-0.01%
2020/07/16	2	31.90	3	31.95	32.15	-1	21,627	0.00%
2020/07/15	1	32.00	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	6	32.20	32.20	-6	21,428	-0.03%
2020/07/10	1	32.20	0	0.00	32.00	1	21,779	0.00%
2020/07/09	0	0.00	3	32.20	32.25	-3	21,974	-0.01%
2020/07/08	3	32.05	0.7	32.00	32.05	2.3	21,952	0.01%
2020/07/07	0	0.00	5	31.90	32.00	-5	22,004	-0.02%
2020/07/06	4	31.94	2	31.88	31.95	2	21,866	0.01%
2020/07/03	5	31.73	5	31.75	31.55	0	21,985	0.00%
2020/07/02	0	0.00	5	31.56	31.55	-5	22,111	-0.02%
2020/07/01	10	31.30	2	31.33	31.25	8	22,415	0.04%
2020/06/30	1	30.90	0	0.00	30.90	1	22,555	0.00%
2020/06/29	10	30.91	0	0.00	30.90	10	22,655	0.04%
2020/06/24	0	0.00	1	31.25	31.25	-1	22,652	0.00%
2020/06/22	11	31.14	0	0.00	31.15	11	23,174	0.05%
2020/06/18	5	31.54	3	31.50	31.65	2	23,503	0.01%
2020/06/17	11	31.56	0	0.00	31.70	11	23,987	0.05%
2020/06/16	1	31.60	4	31.93	31.70	-3	24,753	-0.01%
2020/06/15	13	31.41	0	0.00	31.30	13	25,651	0.05%
2020/06/12	13	31.17	16	31.52	31.50	-3	26,177	-0.01%
2020/06/11	6	32.02	1	31.90	31.80	5	26,946	0.02%
2020/06/10	0.2	32.05	1	32.00	32.10	-0.8	27,483	0.00%
2020/06/09	6	31.70	0	0.00	31.85	6	28,746	0.02%
2020/06/08	2	31.75	1	31.80	31.80	1	29,444	0.00%
2020/06/05	5	31.35	0	0.00	31.50	5	29,588	0.02%
2020/06/04	2	31.45	3.5	31.44	31.40	-1.5	30,063	0.00%
2020/06/02	0	0.00	4	30.81	30.90	-4	30,723	-0.01%
2020/06/01	1	30.70	0	0.00	30.70	1	30,845	0.00%
2020/05/29	1	30.40	0	0.00	30.75	1	30,797	0.00%
2020/05/28	4	30.53	0	0.00	30.45	4	30,687	0.01%
2020/05/25	5	30.36	2	30.15	30.35	3	31,426	0.01%
2020/05/22	10.1	30.63	2	30.50	30.45	8.1	31,683	0.03%
2020/05/21	10	30.80	5	30.79	31.00	5	31,777	0.02%
2020/05/20	6	30.62	2	30.68	30.80	4	31,938	0.01%
2020/05/19	2	30.50	0	0.00	30.55	2	32,048	0.01%
2020/05/18	5	30.10	0	0.00	30.05	5	31,921	0.02%
2020/05/15	1	30.25	0	0.00	30.25	1	31,903	0.00%
2020/05/14	3	30.18	2	30.18	30.25	1	31,745	0.00%
2020/05/13	1	30.30	5	30.40	30.30	-4	31,479	-0.01%
2020/05/12	1	30.15	0	0.00	30.30	1	31,423	0.00%
2020/05/11	5	30.30	0	0.00	30.40	5	31,335	0.02%
2020/05/08	5	30.00	14	30.00	30.00	-9	31,225	-0.03%
2020/05/07	1	29.75	0	0.00	29.55	1	31,212	0.00%
2020/05/06	8	29.66	0	0.00	29.55	8	31,182	0.03%
2020/05/05	1	29.70	1	29.70	29.85	0	31,078	0.00%
2020/05/04	24	29.30	0	0.00	29.35	24	31,018	0.08%
2020/04/30	15	30.48	10	30.41	30.10	5	30,758	0.02%
2020/04/29	3	29.92	0	0.00	29.95	3	30,607	0.01%
2020/04/28	0	0.00	16	29.24	29.45	-16	30,449	-0.05%
2020/04/27	1	28.80	0	0.00	28.70	1	30,981	0.00%
2020/04/24	10	28.22	4	28.20	28.20	6	30,949	0.02%
2020/04/23	9	28.26	0	0.00	28.30	9	30,794	0.03%
2020/04/22	100	28.30	7	28.26	28.30	93	30,595	0.30%
2020/04/21	15	28.54	2	28.35	28.35	13	30,554	0.04%
2020/04/20	4	28.89	1	28.90	28.90	3	30,348	0.01%
2020/04/17	3	29.08	24	29.34	29.05	-21	30,489	-0.07%
2020/04/16	9	28.77	0	0.00	28.80	9	30,384	0.03%
2020/04/15	5	29.20	3	29.13	29.20	2	30,187	0.01%
2020/04/14	2	28.85	0	0.00	28.85	2	30,091	0.01%
2020/04/13	41	28.63	2	28.80	28.60	39	29,827	0.13%
2020/04/10	4	29.09	15	29.08	29.15	-11	29,679	-0.04%
2020/04/09	4.2	28.51	1	28.55	28.50	3.2	29,497	0.01%
2020/04/08	11	28.48	4	28.50	28.40	7	29,353	0.02%
2020/04/07	63	28.42	1	28.35	28.40	62	29,074	0.21%
2020/04/06	12	28.35	5	28.57	28.45	7	28,717	0.02%
2020/04/01	75	28.13	0	0.00	28.05	75	28,288	0.27%
2020/03/31	3	28.38	0	0.00	28.45	3	27,982	0.01%
2020/03/30	42	27.95	5	28.28	28.65	37	27,641	0.13%
2020/03/27	6	28.42	6	28.65	28.65	0	27,360	0.00%
2020/03/26	98	27.92	8	27.97	28.15	90	27,065	0.33%
2020/03/25	205	28.10	29	28.04	27.95	176	26,954	0.65%	大買/鉅額交易
2020/03/24	42	27.54	1	27.65	27.35	41	26,639	0.15%
2020/03/23	56	26.47	0	0.00	27.00	56	26,334	0.21%
2020/03/20	24.2	27.21	13	27.15	27.95	11.2	25,939	0.04%
2020/03/19	125	27.26	16	27.10	26.40	109	25,123	0.43%	大買/鉅額交易
2020/03/18	5	27.85	8	28.02	28.00	-3	24,282	-0.01%
2020/03/17	41	27.91	23	28.04	28.00	18	23,762	0.08%
2020/03/16	8	29.24	3	29.22	29.00	5	22,808	0.02%
2020/03/13	36	28.73	38	29.04	30.00	-2	22,027	-0.01%
2020/03/12	12	30.31	27	30.32	30.20	-15	20,576	-0.07%
2020/03/11	1	31.30	1	31.20	31.20	0	19,697	0.00%
2020/03/10	9	31.19	1	31.40	31.35	8	19,364	0.04%
2020/03/09	17	31.78	5	31.88	31.75	12	18,768	0.06%
2020/03/06	7	32.46	0	0.00	32.45	7	18,211	0.04%
2020/03/05	1	32.90	0	0.00	32.90	1	17,915	0.01%
2020/03/04	10	32.18	1	32.15	32.35	9	17,880	0.05%
2020/03/03	0	0.00	2	32.40	32.25	-2	17,768	-0.01%
2020/03/02	4	31.99	1	32.05	31.95	3	17,614	0.02%
2020/02/27	0	0.00	1	32.20	32.35	-1	17,772	-0.01%
2020/02/26	0	0.00	0.2	32.50	32.35	-0.2	17,513	0.00%
2020/02/24	9	32.73	0	0.00	32.70	9	17,097	0.05%
2020/02/21	0	0.00	0.2	33.25	33.20	-0.2	16,873	0.00%
2020/02/20	1	33.60	0	0.00	33.60	1	16,748	0.01%
2020/02/19	5	33.20	11	33.44	33.45	-6	16,456	-0.04%
2020/02/18	3	32.57	3	32.80	32.90	0	16,293	0.00%
2020/02/17	1	32.40	7	32.44	32.50	-6	16,146	-0.04%
2020/02/14	0	0.00	4	32.20	32.30	-4	16,131	-0.02%
2020/02/12	4.2	32.18	1	32.10	32.10	3.2	16,323	0.02%
2020/02/11	0	0.00	6	32.13	32.15	-6	16,321	-0.04%
2020/02/10	1	31.60	0	0.00	32.05	1	16,367	0.01%
2020/02/07	1	32.15	5	32.10	32.00	-4	16,755	-0.02%
2020/02/06	0	0.00	0.5	32.40	32.35	-0.5	16,688	0.00%
2020/02/05	0	0.00	6	31.98	32.00	-6	16,648	-0.04%
2020/02/04	1	31.95	0	0.00	31.80	1	16,630	0.01%
2020/02/03	4	31.15	1	30.85	31.60	3	16,721	0.02%
2020/01/31	3	31.63	5	31.59	31.55	-2	16,535	-0.01%
2020/01/30	59	31.47	12	31.59	31.20	47	16,247	0.29%
2020/01/20	5	32.35	4	32.30	32.35	1	15,492	0.01%
2020/01/17	1	32.00	1	32.10	32.10	0	15,325	0.00%
2020/01/15	8	31.77	0	0.00	31.80	8	15,375	0.05%
2020/01/14	3	32.00	2	31.90	32.00	1	15,350	0.01%
2020/01/13	2	31.65	2	31.40	31.70	0	15,252	0.00%
2020/01/10	2	31.03	17	31.03	30.95	-15	15,099	-0.10%
2020/01/08	25	30.74	0	0.00	30.70	25	15,052	0.17%
2020/01/07	5	30.60	0	0.00	30.60	5	14,864	0.03%
2020/01/06	1	30.75	0	0.00	30.60	1	14,981	0.01%
2020/01/02	3	30.60	4	30.55	30.60	-1	15,216	-0.01%
2019/12/31	3	30.63	3	30.65	30.60	0	15,258	0.00%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/17	11	30.40	0	0.00	30.65	11	16,336	0.07%
2019/12/12	8	30.11	0	0.00	30.15	8	16,064	0.05%
2019/12/11	2	30.03	0	0.00	30.10	2	16,055	0.01%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	1	30.05	0	0.00	30.05	1	16,642	0.01%
2019/12/02	1	30.20	0	0.00	30.30	1	16,547	0.01%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/21	5	30.32	0	0.00	30.35	5	16,594	0.03%
2019/11/19	3	30.57	0	0.00	30.70	3	16,477	0.02%
2019/11/18	4	30.48	11	30.60	30.70	-7	16,572	-0.04%
2019/11/14	3	30.43	0	0.00	30.40	3	16,841	0.02%
2019/11/12	0	0.00	30	30.50	30.60	-30	17,373	-0.17%
2019/11/11	2	30.23	0	0.00	30.40	2	17,674	0.01%
2019/11/08	3	30.47	0	0.00	30.50	3	18,089	0.02%
2019/11/07	5	30.57	1	30.50	30.50	4	18,872	0.02%
2019/11/06	0	0.00	2	30.73	30.65	-2	19,094	-0.01%
2019/11/05	1	30.00	1	30.10	30.20	0	18,911	0.00%
2019/11/04	0	0.00	4	29.90	29.95	-4	19,042	-0.02%
2019/11/01	2	29.65	0	0.00	29.65	2	19,112	0.01%
2019/10/31	0	0.00	11	29.96	29.90	-11	19,414	-0.06%
2019/10/30	0	0.00	8	29.85	29.85	-8	19,400	-0.04%
2019/10/28	20	29.50	0	0.00	29.60	20	19,838	0.10%
2019/10/21	0	0.00	5	29.15	29.20	-5	19,615	-0.03%
2019/10/18	5	29.15	0	0.00	29.10	5	19,606	0.03%
2019/10/16	0	0.00	205	29.05	29.15	-205	19,500	-1.05%	大賣/鉅額交易
2019/10/14	0	0.00	3	29.10	29.15	-3	19,601	-0.02%
2019/10/08	6	29.18	3	29.20	29.10	3	19,571	0.02%
2019/10/07	2	28.90	5	28.92	28.95	-3	19,389	-0.02%
2019/10/04	5	28.79	2	28.70	28.85	3	19,455	0.02%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/09/27	1	28.75	1	28.80	28.75	0	19,232	0.00%
2019/09/26	2	28.80	0.9	28.85	28.80	1.1	19,260	0.01%
2019/09/25	30	28.97	3	28.90	28.80	27	19,385	0.14%
2019/09/24	2	29.05	7	29.14	29.05	-5	19,224	-0.03%
2019/09/23	3	29.15	0	0.00	29.20	3	19,350	0.02%
2019/09/20	8	29.19	4	29.20	29.30	4	19,626	0.02%
2019/09/19	7	29.30	0	0.00	29.45	7	19,377	0.04%
2019/09/17	1	29.15	42	29.13	29.20	-41	19,701	-0.21%
2019/09/16	2	29.20	1	29.20	29.20	1	20,392	0.00%
2019/09/12	5	29.38	4	29.55	29.30	1	20,694	0.00%
2019/09/11	0	0.00	7	29.41	29.50	-7	21,060	-0.03%
2019/09/10	0	0.00	3	29.45	29.55	-3	21,221	-0.01%
2019/09/09	6	29.10	0	0.00	29.20	6	21,156	0.03%
2019/09/06	1	28.85	0	0.00	28.80	1	21,301	0.00%
2019/09/05	4	28.54	0	0.00	28.55	4	21,661	0.02%
2019/09/04	9	28.38	0.1	28.50	28.45	8.9	22,301	0.04%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	5	28.43	2	28.40	28.45	3	22,721	0.01%
2019/08/30	4	28.26	0	0.00	28.75	4	22,936	0.02%
2019/08/29	21	28.02	0	0.00	28.00	21	22,941	0.09%
2019/08/28	3	28.12	0	0.00	28.05	3	23,100	0.01%
2019/08/27	23	27.93	400	27.90	28.00	-377	23,257	-1.62%	大賣/鉅額交易
2019/08/26	5	28.01	0	0.00	27.95	5	23,248	0.02%
2019/08/23	2	28.25	0	0.00	28.35	2	23,248	0.01%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	12	28.35	12	28.15	28.15	0	23,701	0.00%
2019/08/20	0	0.00	10	28.40	28.50	-10	23,502	-0.04%
2019/08/19	6	28.35	5	28.35	28.30	1	23,381	0.00%
2019/08/16	6	28.03	10	28.35	28.25	-4	23,513	-0.02%
2019/08/15	9	27.83	5	27.95	27.90	4	23,240	0.02%
2019/08/14	34	28.33	6	28.25	28.20	28	23,212	0.12%
2019/08/13	350	28.46	216	28.78	28.50	134	23,053	0.58%	大買/大賣/鉅額交易
2019/08/12	345	28.96	312.5	29.04	29.00	32.5	22,833	0.14%	大買/大賣/
2019/08/08	5	30.90	5	31.20	31.10	0	22,233	0.00%
2019/08/07	22	31.10	9	31.05	31.05	13	22,093	0.06%
2019/08/06	6	31.02	6	31.16	31.25	0	22,132	0.00%
2019/08/05	500	31.20	0	0.00	31.25	500	22,003	2.27%	大買/鉅額交易
2019/08/02	20	31.21	9.2	31.34	31.35	10.8	22,128	0.05%
2019/08/01	5	31.75	0	0.00	31.65	5	22,028	0.02%
2019/07/31	2	31.88	0	0.00	32.10	2	21,946	0.01%
2019/07/29	20	32.10	2	32.15	32.10	18	21,752	0.08%
2019/07/26	0	0.00	1	32.25	32.30	-1	21,903	0.00%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	5	32.00	6	31.92	31.90	-1	22,798	0.00%
2019/07/18	12	31.65	12	31.85	31.85	0	23,066	0.00%
2019/07/17	6	31.63	5	31.90	31.90	1	23,059	0.00%
2019/07/16	0	0.00	2	31.85	31.95	-2	22,928	-0.01%
2019/07/10	0	0.00	2	31.68	31.60	-2	22,638	-0.01%
2019/07/09	1	31.40	0	0.00	31.60	1	22,627	0.00%
2019/07/05	5	31.30	6	31.34	31.40	-1	22,446	0.00%
2019/07/04	10	31.20	10	31.20	31.20	0	22,666	0.00%
2019/07/03	7	31.00	0	0.00	31.15	7	22,794	0.03%
2019/07/02	6	31.15	0	0.00	31.05	6	22,795	0.03%
2019/07/01	1	30.95	2.2	30.95	30.90	-1.2	22,694	-0.01%
2019/06/28	1	30.90	0	0.00	30.90	1	22,507	0.00%
2019/06/27	0	0.00	4	30.93	30.85	-4	22,245	-0.02%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/21	24	31.05	22	30.80	30.80	2	21,499	0.01%
2019/06/19	0	0.00	100	31.15	31.25	-100	20,565	-0.49%
2019/06/18	7	30.56	5	30.65	30.80	2	20,233	0.01%
2019/06/14	5	30.40	5	30.60	30.65	0	20,083	0.00%
2019/06/13	0	0.00	0.1	30.60	30.60	-0.1	20,010	0.00%
2019/06/12	2	30.33	1	30.55	30.70	1	19,695	0.01%
2019/06/11	2	31.50	0	0.00	31.30	2	18,985	0.01%
2019/06/10	1	32.00	4	31.73	31.95	-3	18,680	-0.02%
2019/06/06	1	31.60	0	0.00	31.70	1	18,549	0.01%
2019/06/05	0	0.00	2	31.00	30.90	-2	18,270	-0.01%
2019/06/04	2	30.85	0	0.00	30.90	2	18,096	0.01%
2019/06/03	0	0.00	6	30.97	31.00	-6	17,959	-0.03%
2019/05/31	7	30.66	105	30.70	31.00	-98	17,916	-0.55%	大賣/
2019/05/30	0	0.00	101	30.55	30.70	-101	17,862	-0.57%	大賣/鉅額交易
2019/05/29	0	0.00	200	30.28	30.55	-200	18,085	-1.11%	大賣/鉅額交易
2019/05/28	12	30.25	0	0.00	30.25	12	18,192	0.07%
2019/05/27	1	30.50	0	0.00	30.50	1	17,988	0.01%
2019/05/24	0	0.00	46	30.60	30.50	-46	18,165	-0.25%
2019/05/21	4	30.48	0	0.00	30.65	4	18,227	0.02%
2019/05/20	1	30.35	0	0.00	30.40	1	17,962	0.01%
2019/05/17	0	0.00	2	30.00	30.00	-2	17,796	-0.01%
2019/05/16	3	29.68	0	0.00	29.55	3	17,596	0.02%
2019/05/15	0	0.00	0.1	29.75	29.70	-0.1	17,459	0.00%
2019/05/14	1	29.50	0.1	29.50	29.50	0.9	17,380	0.01%
2019/05/13	1	29.45	3	29.37	29.50	-2	17,245	-0.01%
2019/05/10	15	29.71	12.4	29.60	29.60	2.6	17,433	0.02%
2019/05/09	9	30.02	8	29.90	29.90	1	17,412	0.01%
2019/05/08	1	30.35	3	30.32	30.50	-2	17,396	-0.01%
2019/05/07	2	30.25	4	30.65	30.50	-2	17,436	-0.01%
2019/05/03	2	30.10	17	30.06	30.05	-15	17,439	-0.09%
2019/05/02	4	30.08	19	29.98	30.10	-15	17,252	-0.09%
2019/04/30	1	29.40	1	29.50	29.65	0	16,808	0.00%
2019/04/29	0	0.00	22	29.19	29.35	-22	16,658	-0.13%
2019/04/26	0	0.00	5	28.95	28.95	-5	16,516	-0.03%
2019/04/23	8	28.00	9	28.15	28.20	-1	16,109	-0.01%
2019/04/22	12	28.05	12	28.00	28.00	0	16,027	0.00%
2019/04/19	6	28.05	6	28.15	28.15	0	16,046	0.00%
2019/04/18	0	0.00	2	28.10	28.20	-2	16,242	-0.01%
2019/04/17	0	0.00	1	28.15	28.10	-1	16,409	-0.01%
2019/04/12	8	28.15	8	28.27	28.30	0	16,410	0.00%
2019/04/11	12	28.15	13	28.25	28.25	-1	16,431	-0.01%
2019/04/10	8	28.05	11	28.19	28.15	-3	16,534	-0.02%
2019/04/09	5	28.15	1	28.20	28.20	4	16,663	0.02%
2019/04/08	0	0.00	1	28.00	28.05	-1	16,645	-0.01%
2019/04/03	1	28.00	0	0.00	28.00	1	16,611	0.01%
2019/04/02	50	27.93	0	0.00	27.85	50	16,496	0.30%
2019/04/01	2	27.95	0	0.00	27.90	2	16,481	0.01%
2019/03/29	2	27.90	0	0.00	28.05	2	16,330	0.01%
2019/03/28	0	0.00	0.3	27.95	27.95	-0.3	16,222	0.00%
2019/03/27	12	27.95	1	27.95	27.95	11	16,107	0.07%
2019/03/22	5	28.05	0	0.00	28.00	5	16,101	0.03%
2019/03/21	0	0.00	1	28.00	28.10	-1	16,210	-0.01%
2019/03/20	2	27.85	0	0.00	28.00	2	16,231	0.01%
2019/03/19	1	28.00	2	28.05	28.00	-1	16,172	-0.01%
2019/03/18	4	27.55	2	27.68	27.85	2	16,023	0.01%
2019/03/14	4	27.26	0	0.00	27.30	4	15,768	0.03%
2019/03/13	0	0.00	2	27.40	27.45	-2	15,832	-0.01%
2019/03/12	2	27.30	0	0.00	27.30	2	15,798	0.01%
2019/03/11	0	0.00	10	27.20	27.25	-10	15,839	-0.06%
2019/03/08	8	27.05	0	0.00	27.00	8	15,902	0.05%
2019/03/05	6	26.95	0	0.00	26.95	6	17,039	0.04%
2019/03/04	5	26.95	7	27.07	27.00	-2	16,936	-0.01%
2019/02/27	0	0.00	1	27.25	27.25	-1	16,644	-0.01%
2019/02/21	0	0.00	4	26.95	27.00	-4	16,444	-0.02%
2019/02/20	0	0.00	5	26.89	26.95	-5	16,593	-0.03%
2019/02/13	8	26.60	8	26.60	26.55	0	16,785	0.00%
2019/02/11	6	26.50	5	26.60	26.40	1	16,685	0.01%
2019/01/30	0	0.00	5	26.75	26.60	-5	16,491	-0.03%
2019/01/28	0	0.00	1	26.45	26.50	-1	16,040	-0.01%
2019/01/25	3	26.40	3	26.55	26.50	0	15,952	0.00%
2019/01/24	5	26.55	0	0.00	26.60	5	15,898	0.03%
2019/01/23	0	0.00	1	26.40	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	3.1	26.32	26.45	-3.1	16,113	-0.02%
2019/01/21	0	0.00	4	26.25	26.25	-4	16,210	-0.02%
2019/01/17	11	26.00	0	0.00	26.10	11	16,897	0.07%
2019/01/16	5	26.00	5	26.10	26.00	0	17,356	0.00%
2019/01/14	6	25.82	5	25.95	26.05	1	17,578	0.01%
2019/01/11	4	26.03	1	26.10	26.00	3	17,840	0.02%
2019/01/10	0	26.10	12	25.99	26.10	-12	17,949	-0.07%
2019/01/09	0	0.00	10	25.55	25.85	-10	17,956	-0.06%
2019/01/07	10	25.55	0	0.00	25.60	10	18,343	0.05%
2019/01/04	8	25.25	8	25.40	25.25	0	18,903	0.00%
2019/01/03	8	25.30	8	25.45	25.45	0	19,761	0.00%
2019/01/02	13	25.42	8	25.45	25.45	5	20,340	0.02%
2018/12/28	8	25.29	11	25.95	25.95	-3	20,647	-0.01%
2018/12/27	13	25.32	13	25.37	25.30	0	20,720	0.00%
2018/12/26	17	25.25	12	25.25	25.25	5	21,011	0.02%
2018/12/25	5	25.30	0	0.00	25.35	5	21,122	0.02%
2018/12/24	10	25.45	5	25.50	25.50	5	21,339	0.02%
2018/12/22	5	25.55	5	25.60	25.60	0	21,604	0.00%
2018/12/20	15	25.55	15	25.58	25.70	0	22,310	0.00%
2018/12/19	5	25.55	0	0.00	25.70	5	22,511	0.02%
2018/12/18	6	25.54	5	25.60	25.60	1	22,698	0.00%
2018/12/14	5	25.55	5	25.65	25.65	0	23,284	0.00%
2018/12/13	5	25.75	0	0.00	25.70	5	23,436	0.02%
2018/12/12	10	25.63	5	25.70	25.70	5	23,792	0.02%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	5	25.60	5	25.65	25.65	0	24,024	0.00%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/05	0	0.00	5	25.90	25.85	-5	24,095	-0.02%
2018/12/04	2	25.95	0	0.00	26.05	2	24,225	0.01%
2018/11/30	5	25.60	5	25.86	25.60	0	24,032	0.00%
2018/11/29	121	25.82	13	25.79	25.75	108	23,252	0.46%	大買/鉅額交易
2018/11/28	100	25.90	0	0.00	26.15	100	22,946	0.44%
2018/11/27	15	26.08	15	25.95	25.95	0	22,729	0.00%
2018/11/26	5	26.15	5	26.15	26.15	0	22,667	0.00%
2018/11/23	10	26.18	36.2	26.21	26.25	-26.2	22,549	-0.12%
2018/11/22	110	26.10	11	26.19	26.20	99	22,506	0.44%	大買/
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	101	26.30	0	0.00	26.30	101	22,244	0.45%	大買/鉅額交易
2018/11/19	5	26.40	5	26.50	26.50	0	22,089	0.00%
2018/11/16	1	26.45	1	26.50	26.50	0	22,013	0.00%
2018/11/15	0	0.00	1	26.50	26.40	-1	21,940	0.00%
2018/11/14	0	0.00	1	26.40	26.50	-1	21,871	0.00%
2018/11/12	1	26.50	6	26.36	26.50	-5	21,719	-0.02%
2018/11/09	11	26.34	15	26.51	26.45	-4	21,859	-0.02%
2018/11/07	3	26.30	5	26.38	26.50	-2	21,897	-0.01%
2018/11/06	3	26.05	8	26.28	26.25	-5	21,965	-0.02%
2018/11/01	30	25.82	0	0.00	25.85	30	23,139	0.13%
2018/10/31	1	25.70	5	26.05	26.15	-4	23,353	-0.02%
2018/10/29	8	25.16	5	25.20	25.30	3	23,454	0.01%
2018/10/26	10	25.12	8	25.40	25.35	2	23,616	0.01%
2018/10/25	20	25.53	8	25.45	25.55	12	23,399	0.05%
2018/10/24	5	25.75	5	25.95	26.00	0	23,376	0.00%
2018/10/23	1	26.00	1	26.05	26.20	0	23,147	0.00%
2018/10/17	0	0.00	6	26.55	26.65	-6	22,826	-0.03%
2018/10/16	5	26.50	0	0.00	26.60	5	22,691	0.02%
2018/10/15	2	26.63	0	0.00	26.55	2	22,510	0.01%
2018/10/12	0	0.00	4	27.00	27.00	-4	22,004	-0.02%
2018/10/11	1	26.45	0	0.00	26.50	1	21,453	0.00%
2018/10/08	0	0.00	5	27.00	27.00	-5	20,075	-0.02%
2018/10/05	6	26.89	0	0.00	26.80	6	19,678	0.03%
2018/10/03	0	0.00	4	27.10	27.10	-4	18,905	-0.02%
2018/09/26	0	0.00	4	27.20	27.30	-4	17,944	-0.02%
2018/09/25	0	0.00	5	27.30	27.30	-5	17,847	-0.03%
2018/09/21	0	0.00	4	27.15	27.15	-4	17,691	-0.02%
2018/09/20	2	26.98	8	27.04	27.00	-6	17,642	-0.03%
2018/09/19	0	0.00	6	26.93	27.00	-6	17,714	-0.03%
2018/09/18	0	0.00	7	26.79	26.80	-7	17,619	-0.04%
2018/09/14	0	0.00	1	26.10	25.95	-1	17,104	-0.01%
2018/09/07	2	25.73	0	0.00	25.90	2	18,061	0.01%
2018/08/31	150	25.72	0	0.00	25.80	150	18,988	0.79%	大買/鉅額交易
2018/08/28	1	25.90	0	0.00	25.90	1	19,401	0.01%
2018/08/23	0	0.00	1	26.10	26.10	-1	20,727	0.00%
2018/08/20	0	0.00	10	25.55	25.50	-10	21,235	-0.05%
2018/08/16	7	25.47	25	25.50	25.35	-18	21,212	-0.08%
2018/08/15	3	25.73	0	0.00	25.60	3	20,984	0.01%
2018/08/14	1	26.00	0	0.00	26.00	1	20,802	0.00%
2018/08/13	200	26.18	0	0.00	26.15	200	20,934	0.96%	大買/鉅額交易
2018/08/09	2.2	26.19	12	26.10	26.05	-9.9	20,807	-0.05%
2018/08/08	0	0.00	4.3	27.35	27.35	-4.3	20,242	-0.02%
2018/08/07	12	27.25	0	0.00	27.30	12	19,791	0.06%
2018/08/06	2	27.40	0	0.00	27.30	2	19,509	0.01%
2018/08/01	0	0.00	2	27.35	27.45	-2	18,801	-0.01%
2018/07/25	1.2	27.23	2	27.20	27.20	-0.9	18,263	0.00%
2018/07/24	0	0.00	5	27.05	27.10	-5	18,258	-0.03%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	10	26.85	27.00	-10	18,701	-0.05%
2018/06/22	10	26.60	0	0.00	26.60	10	17,990	0.06%
2018/06/21	0	0.00	1.7	26.69	26.60	-1.7	17,745	-0.01%
2018/06/20	1	26.35	0	0.00	26.60	1	17,816	0.01%
2018/06/15	4	26.53	0	0.00	26.75	4	17,378	0.02%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	6	26.70	0	0.00	26.75	6	16,862	0.04%
2018/06/07	0	0.00	11.5	27.25	27.35	-11.5	16,439	-0.07%
2018/06/05	0	0.00	1	27.25	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	4	26.85	27.10	-4	16,018	-0.02%
2018/06/01	2	26.70	3	26.63	26.70	-1	16,023	-0.01%
2018/05/31	9	26.27	0	0.00	26.25	9	15,814	0.06%
2018/05/30	15	26.23	0	0.00	26.35	15	14,888	0.10%
2018/05/29	1	26.90	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	19.2	27.04	27.15	-19.2	14,386	-0.13%
2018/05/21	0	0.00	6	27.00	27.00	-6	14,468	-0.04%
2018/05/17	1	26.50	0	0.00	26.45	1	14,343	0.01%
2018/05/16	0	0.00	1	26.40	26.45	-1	14,222	-0.01%
2018/05/14	0	0.00	10	26.45	26.50	-10	14,728	-0.07%
2018/05/11	0	0.00	1	26.35	26.40	-1	14,747	-0.01%
2018/05/03	1	26.15	0	0.00	26.10	1	14,275	0.01%
2018/04/30	0	0.00	0.1	26.15	26.25	-0.1	14,330	0.00%
2018/04/27	0	0.00	1	25.90	26.00	-1	14,363	-0.01%
2018/04/26	11	25.80	0	0.00	25.95	11	14,441	0.08%
2018/04/25	2	25.73	15	25.95	26.00	-13	14,759	-0.09%
2018/04/24	0	0.00	1	26.00	25.90	-1	15,016	-0.01%
2018/04/20	11	25.60	2	25.65	25.70	9	15,072	0.06%
2018/04/18	11	25.23	0	0.00	25.20	11	15,220	0.07%
2018/04/17	200	25.33	0	0.00	25.35	200	15,217	1.31%	大買/鉅額交易
2018/04/16	200	25.50	0	0.00	25.65	200	15,449	1.29%	大買/鉅額交易
2018/04/10	2	25.30	0	0.00	25.65	2	15,774	0.01%
2018/04/09	0	0.00	1	25.35	25.45	-1	15,749	-0.01%
2018/04/03	10	25.25	2	25.30	25.25	8	15,734	0.05%
2018/04/02	0	0.00	10	25.30	25.35	-10	15,708	-0.06%
2018/03/27	1	25.40	0	0.00	25.40	1	15,155	0.01%
2018/03/23	0	0.00	1	25.20	25.20	-1	15,063	-0.01%
2018/03/16	0	0.00	24	25.50	25.50	-24	15,091	-0.16%
2018/03/15	0	0.00	1	25.20	25.10	-1	14,898	-0.01%
2018/03/14	1	25.25	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	1	25.55	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	2	25.25	25.45	-2	14,878	-0.01%
2018/03/09	0	0.00	2	25.00	24.95	-2	14,827	-0.01%
2018/03/08	0	0.00	1	24.90	24.95	-1	14,925	-0.01%
2018/03/07	160	24.62	0	0.00	24.50	160	14,924	1.07%	大買/鉅額交易
2018/03/05	2	24.80	5.2	24.99	24.75	-3.2	15,176	-0.02%
2018/03/02	100	24.85	0	0.00	24.95	100	15,230	0.66%
2018/03/01	28	24.60	0.1	25.10	25.10	27.9	15,275	0.18%
2018/02/26	5	25.06	1.1	25.10	25.00	4	15,119	0.03%
2018/02/23	0	0.00	1	24.90	25.00	-1	15,098	-0.01%
2018/02/12	6	24.15	0	0.00	24.15	6	15,114	0.04%
2018/02/09	666	23.86	0	0.00	23.95	666	14,961	4.45%	大買/鉅額交易
2018/02/07	0	0.00	12	24.31	24.10	-12	14,746	-0.08%
2018/02/06	13	24.15	1	24.10	24.00	12	14,471	0.08%
2018/02/05	2	25.05	10	25.00	25.00	-8	13,932	-0.06%
2018/01/31	1	25.30	0	0.00	25.30	1	13,708	0.01%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/26	10	25.45	0	0.00	25.60	10	13,693	0.07%
2018/01/25	0	0.00	3	25.55	25.60	-3	13,758	-0.02%
2018/01/24	5	25.09	11.5	25.20	25.30	-6.5	13,653	-0.05%
2018/01/22	40	25.35	5	25.30	25.50	35	13,529	0.26%
2018/01/19	7	25.26	1	25.40	25.55	6	13,456	0.04%
2018/01/18	9	25.58	11	25.83	25.80	-2	13,177	-0.02%
2018/01/17	0	0.00	13	25.70	25.85	-13	12,768	-0.10%
2018/01/16	0	0.00	10	26.05	25.85	-10	12,568	-0.08%
2018/01/15	0	0.00	13	25.83	25.95	-13	12,169	-0.11%
2018/01/12	0	0.00	2	25.43	25.35	-2	11,888	-0.02%
2018/01/11	1	25.10	0	0.00	25.40	1	11,784	0.01%
2018/01/10	7	25.07	2	25.10	25.35	5	11,800	0.04%
2018/01/08	0	0.00	10	25.15	25.15	-10	11,383	-0.09%
2018/01/05	0	0.00	2	24.75	24.90	-2	11,178	-0.02%
2018/01/03	0	0.00	2	24.33	24.50	-2	11,122	-0.02%