兆豐金 (2886)-合庫-高雄券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/15	6	40.85	4.6	40.88	40.85	1.4	17,673	0.01%
2024/05/14	7	40.61	0.3	40.60	40.50	6.7	17,719	0.04%
2024/05/13	1	41.00	0.6	40.90	41.05	0.4	17,788	0.00%
2024/05/08	0	0.00	11	41.10	41.10	-11	17,851	-0.06%
2024/05/07	2	40.78	2	40.80	40.95	0	17,770	0.00%
2024/05/06	2	41.05	29.9	41.03	41.15	-27.9	17,490	-0.16%
2024/05/03	14.8	40.13	1	40.15	40.05	13.8	17,157	0.08%
2024/05/02	1	40.05	30	40.05	39.95	-29	17,077	-0.17%
2024/04/30	0.1	40.10	1	40.05	40.00	-0.9	16,897	-0.01%
2024/04/29	11	39.90	49.4	39.99	40.10	-38.4	16,832	-0.23%
2024/04/26	4	39.13	3	39.28	39.10	1	16,610	0.01%
2024/04/25	22.5	39.02	21.1	39.14	39.00	1.5	16,611	0.01%
2024/04/24	129.4	39.67	20	39.50	39.35	109.4	16,453	0.66%	大買/鉅額交易
2024/04/23	2.4	40.03	11.2	40.05	40.00	-8.8	16,372	-0.05%
2024/04/22	0.2	39.50	13	39.58	39.50	-12.8	16,309	-0.08%
2024/04/19	28.1	38.55	0	0.00	38.70	28.1	16,021	0.18%
2024/04/17	5.6	39.11	0	0.00	39.00	5.6	15,116	0.04%
2024/04/16	3.4	39.42	3	39.25	39.10	0.4	14,986	0.00%
2024/04/15	6	39.88	0	0.00	39.80	6	14,717	0.04%
2024/04/12	0	0.00	4	40.00	39.95	-4	14,705	-0.03%
2024/04/11	10	40.10	0.9	40.10	40.15	9.1	14,626	0.06%
2024/04/10	0	0.00	10.2	40.55	40.50	-10.2	14,593	-0.07%
2024/04/09	0.1	40.20	2	40.40	40.40	-1.9	14,693	-0.01%
2024/04/08	2	39.80	0	0.00	40.00	2	14,704	0.01%
2024/04/03	13	39.90	2	39.80	39.75	11	14,680	0.07%
2024/04/02	2	40.30	10	40.40	40.30	-8	14,540	-0.06%
2024/04/01	0	0.00	2	40.65	40.65	-2	14,572	-0.01%
2024/03/29	0	0.00	5	40.51	40.55	-5	14,511	-0.03%
2024/03/28	1	40.25	0	0.00	40.25	1	14,565	0.01%
2024/03/27	1	40.35	0	0.00	40.50	1	14,727	0.01%
2024/03/26	0	0.00	4.1	40.46	40.55	-4.1	15,005	-0.03%
2024/03/25	0	0.00	11	39.91	40.00	-11	15,195	-0.07%
2024/03/22	17.7	40.13	0	0.00	40.10	17.7	15,405	0.11%
2024/03/21	5	40.30	2.3	40.50	40.60	2.7	15,569	0.02%
2024/03/20	2.2	40.53	1	40.25	40.15	1.2	15,648	0.01%
2024/03/19	5	40.21	6.2	40.38	40.20	-1.2	15,610	-0.01%
2024/03/18	12	40.58	0	40.60	40.60	12	15,526	0.08%
2024/03/15	0	0.00	3	40.65	40.90	-3	15,449	-0.02%
2024/03/14	0	0.00	7.4	40.74	40.90	-7.4	15,200	-0.05%
2024/03/13	0	40.15	21	40.31	40.40	-21	15,074	-0.14%
2024/03/12	0	0.00	43.1	39.99	39.95	-43.1	14,927	-0.29%
2024/03/11	0	0.00	27.5	39.98	39.80	-27.5	14,916	-0.18%
2024/03/08	0	0.00	41.8	39.83	39.90	-41.8	14,852	-0.28%
2024/03/07	1	39.45	16	39.50	39.30	-15	14,753	-0.10%
2024/03/06	0	0.00	33.9	39.46	39.40	-33.9	14,805	-0.23%
2024/03/05	0.5	38.95	21	39.10	39.05	-20.5	15,071	-0.14%
2024/03/04	1	38.80	12	38.77	38.80	-11	15,081	-0.07%
2024/02/29	5	38.46	5.2	38.52	38.70	-0.2	15,352	0.00%
2024/02/27	0.1	38.30	1	38.30	38.20	-0.9	15,108	-0.01%
2024/02/26	11	38.24	0.4	38.43	38.15	10.6	15,073	0.07%
2024/02/23	1	38.40	2	38.35	38.30	-1	15,106	-0.01%
2024/02/22	0	0.00	2	38.45	38.55	-2	15,450	-0.01%
2024/02/21	3	38.30	0	0.00	38.35	3	15,496	0.02%
2024/02/20	0	0.00	0.1	38.55	38.60	-0.1	15,621	0.00%
2024/02/19	3.1	38.25	19.1	38.32	38.40	-16	15,715	-0.10%
2024/02/16	8	37.84	2	37.93	37.90	6	15,935	0.04%
2024/02/15	1.3	37.79	2	37.60	37.80	-0.7	15,919	0.00%
2024/02/05	11.9	37.66	0.2	37.80	37.60	11.7	15,773	0.07%
2024/02/02	1.2	37.81	0.1	37.95	37.90	1.1	15,618	0.01%
2024/02/01	1.5	37.80	1	37.75	37.90	0.5	15,619	0.00%
2024/01/31	16	37.64	5	37.61	37.65	11	15,520	0.07%
2024/01/30	10	37.93	0	0.00	37.90	10	15,321	0.07%
2024/01/29	5	38.25	14	38.28	38.35	-9	15,388	-0.06%
2024/01/26	0.1	38.20	6	38.35	38.35	-6	15,517	-0.04%
2024/01/25	1	37.80	1	38.00	37.80	0	15,589	0.00%
2024/01/24	4	37.91	1	38.00	37.85	3	15,625	0.02%
2024/01/23	2	37.93	8	37.96	37.85	-6	15,667	-0.04%
2024/01/19	16	37.66	1	37.85	37.90	15	15,657	0.10%
2024/01/18	12	37.74	1	37.65	37.80	11	15,700	0.07%
2024/01/17	37	37.84	0	0.00	37.30	37	15,688	0.24%
2024/01/16	2.5	38.63	3	38.88	38.60	-0.5	15,125	0.00%
2024/01/15	4	39.05	5	39.06	38.90	-1	15,031	-0.01%
2024/01/12	10	38.83	7	39.12	39.05	3	15,260	0.02%
2024/01/11	10.4	39.20	0	0.00	39.20	10.4	15,369	0.07%
2024/01/10	12	39.25	18	39.45	39.35	-6	15,431	-0.04%
2024/01/09	0	0.00	5	39.48	39.45	-5	15,441	-0.03%
2024/01/08	2	39.40	25	39.45	39.45	-23	15,490	-0.15%
2024/01/05	0	0.00	1	39.05	38.95	-1	15,419	-0.01%
2024/01/04	2	38.70	2	38.95	38.75	0	15,640	0.00%
2024/01/03	25	38.64	6	38.80	38.65	19	16,112	0.12%
2024/01/02	5	39.00	3	39.28	39.30	2	16,065	0.01%
2023/12/29	0	0.00	2	39.15	39.20	-2	16,218	-0.01%
2023/12/28	0	0.00	19.4	39.15	39.20	-19.4	16,447	-0.12%
2023/12/27	0	0.00	7	39.00	39.00	-7	16,501	-0.04%
2023/12/26	0	0.00	3	38.78	38.80	-3	16,510	-0.02%
2023/12/25	0	0.00	3	38.57	38.80	-3	16,545	-0.02%
2023/12/22	25	38.28	1	38.50	38.35	24	16,552	0.15%
2023/12/21	22.3	38.31	2	38.35	38.30	20.3	16,414	0.12%
2023/12/20	35.4	38.74	4	38.75	38.75	31.4	16,221	0.19%
2023/12/19	7	38.91	6	39.15	39.15	1	15,937	0.01%
2023/12/18	21.1	39.15	8	39.44	39.05	13.1	15,851	0.08%
2023/12/15	2	39.45	0.1	39.50	39.35	1.9	15,632	0.01%
2023/12/14	2	39.08	38	39.44	39.55	-36	15,426	-0.23%
2023/12/13	18	38.88	0	0.00	38.90	18	15,271	0.12%
2023/12/12	2	38.85	1.4	39.12	39.30	0.6	15,627	0.00%
2023/12/11	7	38.91	0	0.00	38.90	7	15,738	0.04%
2023/12/08	6	38.83	8	39.18	39.25	-2	15,673	-0.01%
2023/12/07	18	39.10	8	39.24	39.00	10	15,646	0.06%
2023/12/06	0	0.00	17.3	39.30	39.50	-17.3	15,568	-0.11%
2023/12/05	3	38.67	12.1	38.93	38.95	-9.1	15,451	-0.06%
2023/12/04	11.5	38.85	5	39.01	39.00	6.5	15,441	0.04%
2023/12/01	30	38.76	0	0.00	38.65	30	15,390	0.20%
2023/11/30	10	39.20	1.6	39.38	39.50	8.4	15,252	0.06%
2023/11/29	10.3	39.24	2	39.45	39.15	8.3	14,752	0.06%
2023/11/28	1	39.50	9.1	39.90	39.65	-8.1	14,596	-0.06%
2023/11/27	0	39.70	2.1	39.91	39.50	-2.1	14,793	-0.01%
2023/11/24	1	39.55	1	39.55	39.50	0	14,710	0.00%
2023/11/22	2	39.83	12.2	39.80	39.85	-10.2	14,889	-0.07%
2023/11/21	0	0.00	12.1	39.64	39.85	-12.1	14,979	-0.08%
2023/11/20	2	38.98	2	39.05	39.20	0	14,849	0.00%
2023/11/17	0	0.00	52.3	39.32	39.20	-52.3	14,847	-0.35%
2023/11/16	0	0.00	17.8	39.07	39.20	-17.8	14,951	-0.12%
2023/11/15	0	0.00	11.1	38.89	38.90	-11.1	14,922	-0.07%
2023/11/14	0	0.00	1	38.50	38.55	-1	14,816	-0.01%
2023/11/13	1	38.50	0	0.00	38.50	1	15,132	0.01%
2023/11/10	3	38.40	4	38.40	38.40	-1	15,575	-0.01%
2023/11/09	3	38.50	2.1	38.67	38.60	0.9	15,772	0.01%
2023/11/08	0	0.00	3	38.67	38.60	-3	16,081	-0.02%
2023/11/07	0	0.00	20.2	38.56	38.60	-20.2	16,234	-0.12%
2023/11/06	0	0.00	34	38.59	38.55	-34	16,788	-0.20%
2023/11/03	1	38.25	22.5	38.09	38.25	-21.5	17,039	-0.13%
2023/11/02	0	0.00	5	37.56	37.80	-5	17,100	-0.03%
2023/11/01	4	36.55	1	36.70	36.65	3	17,099	0.02%
2023/10/31	0	0.00	0.1	36.70	36.70	-0.1	17,296	0.00%
2023/10/30	16	36.48	0	0.00	36.55	16	17,622	0.09%
2023/10/27	0.2	36.95	2.3	36.94	36.95	-2.1	17,666	-0.01%
2023/10/26	12.1	36.36	4	36.53	36.40	8.1	17,770	0.05%
2023/10/25	16.9	36.94	0	0.00	36.85	16.9	17,731	0.10%
2023/10/24	3.1	37.00	2.6	37.17	37.25	0.5	17,783	0.00%
2023/10/23	13	37.06	9	37.07	37.10	4	17,845	0.02%
2023/10/20	14.1	37.43	0	0.00	37.50	14.1	17,753	0.08%
2023/10/19	5.5	38.25	0	0.00	38.35	5.5	17,724	0.03%
2023/10/18	1	38.65	1.3	38.66	38.85	-0.3	17,835	0.00%
2023/10/17	1	38.60	3.9	38.66	38.75	-2.9	18,022	-0.02%
2023/10/16	5	38.55	6	38.69	38.80	-1	18,266	-0.01%
2023/10/13	4	38.39	120.3	38.50	38.50	-116.3	18,569	-0.63%	大賣/鉅額交易
2023/10/12	0	0.00	32	38.79	38.95	-32	18,639	-0.17%
2023/10/11	1.1	38.30	42.1	38.19	38.50	-41	18,805	-0.22%
2023/10/06	5	37.41	0	0.00	37.50	5	18,386	0.03%
2023/10/05	0.3	37.40	0	0.00	37.50	0.3	18,464	0.00%
2023/10/04	12	36.89	1	36.90	36.85	11	18,375	0.06%
2023/10/03	0	0.00	0	37.75	37.65	0	18,307	0.00%
2023/09/28	2	37.63	2	37.73	37.70	0	18,603	0.00%
2023/09/27	3	37.58	0	0.00	37.70	3	18,683	0.02%
2023/09/26	1	37.85	3	37.82	37.85	-2	18,699	-0.01%
2023/09/25	0	0.00	2.9	37.97	38.00	-2.9	18,740	-0.02%
2023/09/22	0	0.00	1.2	37.74	37.80	-1.2	18,886	-0.01%
2023/09/21	6.3	37.31	20	37.30	37.40	-13.7	19,132	-0.07%
2023/09/20	1	37.65	2	37.75	37.85	-1	19,056	-0.01%
2023/09/19	1	37.95	2.9	37.97	37.80	-1.9	19,041	-0.01%
2023/09/18	0	0.00	13.2	37.55	37.85	-13.2	19,458	-0.07%
2023/09/15	10.1	37.55	14	37.51	37.55	-3.9	19,904	-0.02%
2023/09/14	1	36.75	28.2	37.16	37.50	-27.2	20,118	-0.14%
2023/09/13	17	36.42	0	0.00	36.60	17	20,615	0.08%
2023/09/12	6	36.23	0	0.00	36.55	6	21,369	0.03%
2023/09/11	4	36.18	8	36.26	36.20	-4	21,421	-0.02%
2023/09/08	5	35.75	5	35.91	36.10	0	21,446	0.00%
2023/09/07	1	35.80	0	0.00	35.85	1	21,518	0.00%
2023/09/06	11.4	35.69	3	35.65	35.55	8.4	21,561	0.04%
2023/09/05	12	36.08	0	0.00	36.00	12	21,536	0.06%
2023/09/04	1	36.10	1	36.15	36.20	0	21,582	0.00%
2023/09/01	3	35.98	0.1	36.05	36.00	2.9	21,781	0.01%
2023/08/31	16	36.07	1	36.10	35.90	15	21,912	0.07%
2023/08/30	16.2	36.42	14	36.50	36.45	2.2	21,926	0.01%
2023/08/29	12	36.21	10	36.60	36.60	2	22,085	0.01%
2023/08/28	0	0.00	7.6	36.32	36.20	-7.6	22,043	-0.03%
2023/08/25	2.1	35.85	12	35.82	35.65	-9.9	23,055	-0.04%
2023/08/24	14	35.88	8	35.96	35.85	6	23,169	0.03%
2023/08/23	19	35.30	0	0.00	35.30	19	23,178	0.08%
2023/08/22	19.7	35.24	33	35.34	35.30	-13.3	23,393	-0.06%
2023/08/21	12	35.67	0	0.00	35.60	12	23,406	0.05%
2023/08/18	14	35.72	5.2	35.74	35.70	8.8	23,507	0.04%
2023/08/17	34.7	35.37	40	35.35	35.65	-5.3	23,564	-0.02%
2023/08/16	19.3	35.76	83	35.96	35.80	-63.7	23,481	-0.27%
2023/08/15	3	36.75	2	36.65	36.60	1	23,258	0.00%
2023/08/14	13.1	36.72	30	36.65	37.05	-16.9	23,301	-0.07%
2023/08/11	2.1	37.58	5	37.65	37.65	-2.9	23,226	-0.01%
2023/08/10	98.9	38.25	101	38.74	38.10	-2.2	23,226	-0.01%	大賣/
2023/08/09	1	39.55	101.8	39.56	39.95	-100.8	22,699	-0.44%	大賣/
2023/08/08	1.1	39.75	6	39.80	39.70	-5	22,368	-0.02%
2023/08/07	2	39.70	5	39.73	39.95	-3	22,204	-0.01%
2023/08/04	39.1	39.57	4	39.55	39.60	35.1	22,156	0.16%
2023/08/02	54.2	39.74	10	39.83	39.60	44.2	22,017	0.20%
2023/08/01	2	40.25	7	40.50	40.60	-5	21,645	-0.02%
2023/07/31	0	0.00	12	40.23	40.25	-12	21,455	-0.06%
2023/07/28	1.1	39.76	14	40.04	40.05	-13	21,395	-0.06%
2023/07/27	1	39.80	7.5	40.09	40.10	-6.5	21,291	-0.03%
2023/07/26	5	39.65	4	39.63	39.65	1	21,117	0.00%
2023/07/25	0.1	39.05	0.4	39.20	39.15	-0.3	21,019	0.00%
2023/07/24	2	39.00	1.5	39.17	39.00	0.5	21,001	0.00%
2023/07/21	2	39.10	3.6	39.39	39.35	-1.6	20,838	-0.01%
2023/07/20	1	39.00	23	39.46	39.35	-22	20,622	-0.11%
2023/07/19	21.4	38.81	0.5	38.89	38.85	20.9	20,258	0.10%
2023/07/18	6	39.08	23	39.24	39.30	-17	19,941	-0.09%
2023/07/17	15	38.82	2	38.93	38.90	13	19,518	0.07%
2023/07/14	0	0.00	21.2	38.80	38.90	-21.2	19,445	-0.11%
2023/07/13	1.1	38.05	2	38.13	38.10	-0.9	19,291	0.00%
2023/07/12	3	38.00	9.3	38.05	38.20	-6.3	19,212	-0.03%
2023/07/11	1	37.10	13	37.54	37.65	-12	19,165	-0.06%
2023/07/10	43	36.94	1.3	37.37	36.85	41.7	19,130	0.22%
2023/07/07	6.1	37.04	0	0.00	37.30	6.1	18,927	0.03%
2023/07/06	56.2	37.58	2	37.63	37.45	54.2	18,779	0.29%
2023/07/05	12	38.22	0	0.00	38.25	12	18,477	0.06%
2023/07/04	0	0.00	1.4	38.34	38.50	-1.4	18,339	-0.01%
2023/07/03	0	0.00	4.7	38.28	38.30	-4.7	18,344	-0.03%
2023/06/30	6	38.24	0	0.00	38.20	6	18,353	0.03%
2023/06/29	0	0.00	36.8	38.46	38.55	-36.8	18,106	-0.20%
2023/06/28	0	0.00	4	37.80	37.95	-4	17,841	-0.02%
2023/06/27	10	37.58	1.9	37.75	37.55	8.1	17,730	0.05%
2023/06/26	10	37.43	9	37.85	37.75	1	17,674	0.01%
2023/06/21	0.1	37.45	3	37.50	37.75	-2.9	17,161	-0.02%
2023/06/20	1.2	37.03	1.4	37.14	37.45	-0.2	16,697	0.00%
2023/06/19	10	36.66	5.1	36.95	37.00	5	16,116	0.03%
2023/06/16	27	37.05	0	0.00	36.80	27	15,447	0.17%
2023/06/15	12	37.35	4.1	37.48	37.40	7.9	14,684	0.05%
2023/06/14	15	37.42	2	37.75	37.50	13	14,689	0.09%
2023/06/13	1	37.70	37.1	37.96	37.75	-36.1	14,804	-0.24%
2023/06/12	0.1	37.70	5.2	37.81	37.65	-5.2	14,842	-0.03%
2023/06/09	0	0.00	49	37.63	37.65	-49	14,902	-0.33%
2023/06/08	1.2	37.17	115.9	37.07	37.30	-114.7	14,936	-0.77%	大賣/鉅額交易
2023/06/07	3	36.93	91.2	36.89	37.00	-88.2	14,963	-0.59%
2023/06/06	31.8	36.55	5.2	36.77	36.50	26.6	14,914	0.18%
2023/06/05	1	36.70	37	36.88	36.70	-36	14,944	-0.24%
2023/06/02	1	36.20	40.1	36.19	36.10	-39.1	14,646	-0.27%
2023/06/01	2	35.72	1	35.80	35.85	1	14,499	0.01%
2023/05/31	78	35.95	0	0.00	35.80	78	14,471	0.54%
2023/05/30	1	36.00	100	36.00	36.20	-99	13,547	-0.73%
2023/05/29	53	35.90	33	36.19	36.20	20	13,613	0.15%
2023/05/26	67	35.60	35	35.99	36.15	32	13,663	0.23%
2023/05/25	56.1	35.48	66	35.97	36.20	-9.9	13,443	-0.07%
2023/05/24	146	35.72	2	35.70	35.90	144	13,268	1.09%	大買/鉅額交易
2023/05/23	5	35.90	1	36.00	36.20	4	13,034	0.03%
2023/05/22	31	35.95	2.8	36.01	36.20	28.2	12,883	0.22%
2023/05/19	1	35.95	5.2	36.11	36.00	-4.2	12,639	-0.03%
2023/05/18	3	35.55	126	35.90	35.95	-123	12,805	-0.96%	大賣/鉅額交易
2023/05/17	2.3	35.28	17	35.37	35.60	-14.7	12,683	-0.12%
2023/05/16	0	0.00	39.5	34.90	35.15	-39.5	12,549	-0.31%
2023/05/15	3	34.35	1.5	34.63	34.50	1.5	12,561	0.01%
2023/05/12	21	34.38	26.9	34.28	34.30	-5.9	12,592	-0.05%
2023/05/11	5	34.61	0	0.00	34.80	5	12,485	0.04%
2023/05/10	0	0.00	16.6	34.72	34.80	-16.6	12,598	-0.13%
2023/05/09	0	0.00	1	34.40	34.50	-1	12,570	-0.01%
2023/05/08	7	34.35	1	34.30	34.30	6	12,549	0.05%
2023/05/05	4.1	34.20	0	0.00	34.25	4.1	12,587	0.03%
2023/05/04	0	0.00	42	34.34	34.30	-42	12,849	-0.33%
2023/05/03	0	0.00	0.7	34.10	34.15	-0.7	12,946	-0.01%
2023/05/02	6	34.00	4	34.00	34.10	2	13,197	0.02%
2023/04/28	0	0.00	5.9	34.04	34.05	-5.9	13,735	-0.04%
2023/04/27	3.2	33.75	9.8	33.86	33.85	-6.6	13,802	-0.05%
2023/04/26	2	33.88	0	0.00	34.00	2	13,872	0.01%
2023/04/25	0.8	34.10	3	33.90	33.90	-2.2	13,859	-0.02%
2023/04/24	15	33.97	0	0.00	34.10	15	13,867	0.11%
2023/04/21	0.5	34.00	5.3	34.00	34.05	-4.8	13,960	-0.03%
2023/04/20	2.2	33.88	0	0.00	33.90	2.2	14,036	0.02%
2023/04/19	3.3	34.07	0	0.00	34.05	3.3	14,263	0.02%
2023/04/18	23.2	34.10	71.6	34.14	34.20	-48.4	14,198	-0.34%
2023/04/17	1	33.40	0.3	33.50	33.45	0.7	14,151	0.00%
2023/04/14	4	33.30	28.6	33.30	33.45	-24.6	14,201	-0.17%
2023/04/12	5	33.15	2	33.10	33.15	3	14,095	0.02%
2023/04/11	3	33.00	5.1	33.08	33.15	-2.1	14,175	-0.02%
2023/04/10	0.1	33.10	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	5	32.90	0	0.00	32.80	5	14,130	0.04%
2023/04/06	2.2	32.95	15.5	33.00	33.00	-13.3	14,133	-0.09%
2023/03/31	1.5	32.92	6	32.93	33.00	-4.5	14,047	-0.03%
2023/03/30	2	32.68	0	0.00	32.70	2	13,920	0.01%
2023/03/29	12.1	32.80	2	32.80	32.80	10.1	13,958	0.07%
2023/03/28	1.5	32.90	2	33.10	32.85	-0.5	14,078	0.00%
2023/03/27	1	32.90	16.7	33.06	33.05	-15.7	14,139	-0.11%
2023/03/24	0.2	33.00	0	0.00	33.10	0.2	14,325	0.00%
2023/03/23	0	0.00	35.4	32.80	33.15	-35.4	14,387	-0.25%
2023/03/22	0	0.00	2	32.63	32.70	-2	14,542	-0.01%
2023/03/21	0	0.00	1	32.35	32.20	-1	14,762	-0.01%
2023/03/20	1	31.95	7	32.04	32.00	-6	14,798	-0.04%
2023/03/17	1	31.75	1	31.85	31.75	0	14,817	0.00%
2023/03/16	9	31.63	0	0.00	31.65	9	14,785	0.06%
2023/03/15	7.3	32.15	2	32.30	32.00	5.3	14,750	0.04%
2023/03/14	7.5	32.17	1	32.40	32.10	6.5	14,753	0.04%
2023/03/13	12	32.40	45	32.45	32.55	-33	14,625	-0.23%
2023/03/10	9.3	32.72	2	32.73	32.65	7.3	14,645	0.05%
2023/03/09	57	33.06	0	0.00	32.95	57	14,749	0.39%
2023/03/08	16.1	33.40	2	33.45	33.30	14.1	15,331	0.09%
2023/03/07	0	0.00	1	33.15	33.15	-1	15,349	-0.01%
2023/03/06	58	32.89	3.6	33.06	32.95	54.4	15,488	0.35%
2023/03/03	24	32.81	0	0.00	32.80	24	15,532	0.15%
2023/03/02	28.9	32.98	3	33.07	32.95	25.9	15,707	0.17%
2023/03/01	1	32.90	12	33.40	33.70	-11	15,720	-0.07%
2023/02/24	28.3	33.33	0	0.00	33.30	28.3	15,527	0.18%
2023/02/23	1.1	33.71	0	0.00	33.65	1.1	15,376	0.01%
2023/02/22	12	33.28	0.3	33.80	33.80	11.7	15,585	0.07%
2023/02/21	1	33.75	0	0.00	33.65	1	15,604	0.01%
2023/02/20	35	33.78	5	33.69	34.05	30	15,875	0.19%
2023/02/17	4	33.48	36	33.42	33.50	-32	16,016	-0.20%
2023/02/16	23	33.44	6	33.77	33.40	17	16,297	0.10%
2023/02/15	2	33.35	0	0.00	33.40	2	16,273	0.01%
2023/02/14	1	33.30	4.1	33.46	33.55	-3.1	16,268	-0.02%
2023/02/13	21	32.52	11	32.91	33.30	10	16,281	0.06%
2023/02/10	2	32.55	6	32.44	32.60	-4	16,211	-0.02%
2023/02/09	5	32.10	2.1	32.10	32.10	3	16,282	0.02%
2023/02/08	6.2	32.11	2	32.15	32.15	4.2	16,434	0.03%
2023/02/07	2	32.18	10	32.40	32.25	-8	16,442	-0.05%
2023/02/06	13.5	32.16	8	32.35	32.10	5.5	16,602	0.03%
2023/02/03	3	32.47	1	32.60	32.45	2	16,761	0.01%
2023/02/02	5.3	32.44	1	32.65	32.85	4.3	16,812	0.03%
2023/01/31	15.2	32.16	0	0.00	31.95	15.2	16,717	0.09%
2023/01/30	1	32.30	21.3	32.47	32.60	-20.3	16,634	-0.12%
2023/01/17	2	31.95	10.5	32.00	32.00	-8.5	16,306	-0.05%
2023/01/16	2	31.95	47.9	31.86	32.00	-45.9	16,381	-0.28%
2023/01/13	0	0.00	36	31.70	31.65	-36	16,508	-0.22%
2023/01/12	0	0.00	3	31.50	31.45	-3	16,953	-0.02%
2023/01/11	2	31.50	0	0.00	31.45	2	17,110	0.01%
2023/01/10	10	31.70	5	31.60	31.75	5	17,218	0.03%
2023/01/09	0	0.00	37.1	31.58	31.70	-37.1	17,325	-0.21%
2023/01/06	3.4	31.04	0	0.00	30.95	3.4	17,451	0.02%
2023/01/05	6	31.01	18.5	30.87	31.10	-12.5	17,784	-0.07%
2023/01/04	2.8	30.36	0	0.00	30.40	2.8	17,687	0.02%
2023/01/03	12	30.21	0	0.00	30.50	12	17,997	0.07%
2022/12/30	3.7	30.38	1	30.70	30.35	2.7	18,034	0.02%
2022/12/29	17	30.21	0	0.00	30.25	17	18,080	0.09%
2022/12/28	13	30.53	1	30.50	30.50	12	18,140	0.07%
2022/12/27	7	30.66	0	0.00	30.65	7	18,372	0.04%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	12.1	30.46	0	0.00	30.55	12.1	19,127	0.06%
2022/12/22	2	30.63	0	0.00	30.85	2	19,547	0.01%
2022/12/21	14	30.50	5.4	30.59	30.50	8.6	20,038	0.04%
2022/12/20	17.5	30.49	3	30.50	30.65	14.5	20,406	0.07%
2022/12/19	17.1	30.57	0	0.00	30.65	17.1	20,429	0.08%
2022/12/16	12.1	30.83	0	0.00	30.80	12.1	20,388	0.06%
2022/12/15	2.1	31.01	0	0.00	31.15	2.1	20,411	0.01%
2022/12/14	2	31.07	4	31.28	31.20	-2.1	20,514	-0.01%
2022/12/13	58.4	30.88	0	0.00	30.80	58.4	20,352	0.29%
2022/12/12	12.1	31.08	0	0.00	31.15	12.1	20,133	0.06%
2022/12/09	7	31.10	1.4	31.16	31.15	5.6	20,470	0.03%
2022/12/08	11.5	30.85	0	0.00	31.10	11.5	20,527	0.06%
2022/12/06	9	31.02	0	0.00	30.95	9	20,487	0.04%
2022/12/05	22.1	31.12	5	31.15	31.05	17.1	20,419	0.08%
2022/12/02	38	31.22	0	0.00	31.10	38	20,398	0.19%
2022/12/01	87.2	31.81	11	32.09	31.55	76.2	20,356	0.37%
2022/11/30	11	31.49	44	31.84	32.00	-33	20,110	-0.16%
2022/11/29	5	31.20	3	31.47	31.50	2	19,455	0.01%
2022/11/28	16	30.80	1	31.05	30.95	15	19,341	0.08%
2022/11/25	7	31.41	0.2	31.40	31.35	6.8	19,307	0.04%
2022/11/24	6.4	31.48	56	31.51	31.65	-49.6	19,324	-0.26%
2022/11/23	1	31.20	11	31.20	31.10	-10	19,207	-0.05%
2022/11/22	1	30.75	24	30.88	30.90	-23	19,133	-0.12%
2022/11/21	2	30.45	0	0.00	30.55	2	19,065	0.01%
2022/11/18	65	30.37	1	30.10	30.20	64	19,009	0.34%
2022/11/17	3	30.62	0	0.00	30.85	3	18,811	0.02%
2022/11/16	48.1	30.94	0	0.00	30.85	48.1	18,830	0.26%
2022/11/15	21	31.13	12	31.15	31.15	9	18,676	0.05%
2022/11/14	2	31.15	24	31.16	31.30	-22	18,526	-0.12%
2022/11/11	10	30.86	15	30.81	30.85	-5.1	18,307	-0.03%
2022/11/10	24	30.02	1	30.10	30.00	23	18,057	0.13%
2022/11/09	20	30.38	3	30.48	30.50	17	18,077	0.09%
2022/11/08	10	30.26	12.6	30.31	30.40	-2.6	18,099	-0.01%
2022/11/07	12	30.01	0.3	30.10	30.20	11.7	18,153	0.06%
2022/11/04	1	28.90	0	0.00	29.55	1	18,558	0.01%
2022/11/03	9.1	29.17	0.1	29.30	29.10	9	19,100	0.05%
2022/11/02	11.9	29.44	7	29.56	29.35	4.9	19,330	0.03%
2022/11/01	6.8	29.75	0.3	29.95	29.75	6.6	19,212	0.03%
2022/10/31	0	0.00	25.1	30.20	29.90	-25.1	19,108	-0.13%
2022/10/28	2	29.75	2	30.00	29.80	0	19,148	0.00%
2022/10/27	13	29.85	0.5	30.45	29.70	12.5	19,203	0.07%
2022/10/26	2	30.10	31	30.12	30.15	-29	19,123	-0.15%
2022/10/25	2	29.53	0	0.00	29.95	2	18,971	0.01%
2022/10/24	4	29.71	0	0.00	29.60	4	18,984	0.02%
2022/10/21	1.5	29.68	5	29.38	29.70	-3.5	18,949	-0.02%
2022/10/20	14.5	28.59	1	28.90	29.20	13.5	18,830	0.07%
2022/10/19	21.4	29.15	0	29.45	29.00	21.3	18,464	0.12%
2022/10/18	2	29.35	0	0.00	29.70	2	18,376	0.01%
2022/10/17	29.4	29.10	4	29.19	29.25	25.4	18,298	0.14%
2022/10/14	25.1	29.61	3	29.63	29.40	22.1	18,135	0.12%
2022/10/13	22.3	29.84	4.1	29.74	29.75	18.2	17,917	0.10%
2022/10/12	4	30.09	6	30.28	30.25	-2	17,555	-0.01%
2022/10/11	22.6	30.14	3	30.25	30.05	19.6	17,569	0.11%
2022/10/07	6	30.96	0	0.00	31.00	6	17,288	0.03%
2022/10/06	3.2	31.22	1	31.10	31.35	2.2	17,249	0.01%
2022/10/05	37.1	30.95	0	0.00	30.85	37.1	17,419	0.21%
2022/10/04	8.4	30.68	0.5	30.75	30.70	7.9	17,385	0.05%
2022/10/03	11.1	30.69	4	30.76	30.65	7.1	17,214	0.04%
2022/09/30	11	31.17	8	31.20	31.15	3	16,923	0.02%
2022/09/29	14.8	31.54	0	0.00	31.80	14.8	16,572	0.09%
2022/09/28	36.2	31.78	7	31.64	31.95	29.2	16,247	0.18%
2022/09/27	43.2	32.70	0.1	32.85	32.45	43.1	15,819	0.27%
2022/09/26	10.1	33.38	1.1	33.51	33.35	9	15,591	0.06%
2022/09/23	2	33.88	1	33.90	33.90	1	15,564	0.01%
2022/09/22	18.7	33.74	1	33.75	33.65	17.7	15,719	0.11%
2022/09/21	32.1	34.28	0.1	34.45	34.25	32	15,675	0.20%
2022/09/20	2	34.53	0.3	34.70	34.45	1.7	15,555	0.01%
2022/09/19	2.9	34.52	1.1	34.56	34.45	1.8	15,640	0.01%
2022/09/16	7.8	34.42	0	0.00	34.50	7.8	15,802	0.05%
2022/09/15	29.2	34.58	0	0.00	34.55	29.2	15,945	0.18%
2022/09/14	3.7	34.80	0	0.00	34.75	3.7	16,493	0.02%
2022/09/13	18.1	35.01	1	35.05	35.05	17.1	17,128	0.10%
2022/09/12	0	0.00	1	35.45	35.55	-1	17,740	-0.01%
2022/09/08	5	35.00	4	34.96	35.00	1	18,634	0.01%
2022/09/07	3	34.93	0	0.00	34.95	3	18,810	0.02%
2022/09/06	1	35.40	1	35.30	35.35	0	19,000	0.00%
2022/09/05	0	0.00	1	35.25	35.30	-1	19,127	-0.01%
2022/09/02	1	35.10	4	35.10	35.00	-3	19,485	-0.02%
2022/09/01	14.8	35.19	11	35.23	35.15	3.8	19,537	0.02%
2022/08/31	1.5	35.57	1	35.80	35.90	0.5	19,580	0.00%
2022/08/30	22	35.55	10	35.50	35.45	12	19,466	0.06%
2022/08/29	2	35.43	1	35.60	35.50	1	19,511	0.01%
2022/08/26	0	0.00	8	35.86	35.85	-8	19,708	-0.04%
2022/08/25	10	35.50	1	35.50	35.55	9	19,814	0.05%
2022/08/24	6	35.20	0	0.00	35.10	6	19,915	0.03%
2022/08/23	19	35.40	1	35.50	35.20	18	20,507	0.09%
2022/08/22	0	0.00	4	35.75	35.80	-4	20,648	-0.02%
2022/08/19	3.3	35.72	0	0.00	35.80	3.3	20,714	0.02%
2022/08/18	10	35.90	11	35.82	36.05	-1	20,785	0.00%
2022/08/17	9	35.62	0	0.00	35.75	9	20,909	0.04%
2022/08/16	4	35.83	6	35.90	35.80	-2	20,895	-0.01%
2022/08/12	14.5	35.70	0	0.00	35.70	14.5	21,088	0.07%
2022/08/11	13	35.77	14	35.92	35.80	-1	21,153	0.00%
2022/08/10	26.1	37.06	18	37.18	37.20	8.1	20,871	0.04%
2022/08/09	22	36.45	7.4	36.53	36.90	14.6	20,432	0.07%
2022/08/08	4.5	35.90	15	36.00	36.00	-10.5	20,328	-0.05%
2022/08/05	2	35.95	0.5	36.05	35.85	1.5	20,596	0.01%
2022/08/04	2	35.73	3	35.85	35.65	-1	20,844	0.00%
2022/08/03	5.6	35.47	0	35.60	35.60	5.6	20,975	0.03%
2022/08/02	3.4	35.26	0	0.00	35.70	3.4	21,221	0.02%
2022/08/01	1	35.50	0.4	35.65	35.55	0.6	21,482	0.00%
2022/07/29	15.2	35.50	0	0.00	35.40	15.2	21,867	0.07%
2022/07/28	2	35.38	2.2	35.44	35.60	-0.2	22,055	0.00%
2022/07/27	0.2	35.10	15	35.07	35.15	-14.8	22,041	-0.07%
2022/07/26	3	34.62	0	0.00	34.60	3	22,016	0.01%
2022/07/25	14.2	34.53	0	0.00	34.45	14.2	22,072	0.06%
2022/07/22	20	34.60	3	34.92	34.90	17	22,258	0.08%
2022/07/21	2	34.13	0	0.00	34.45	2	22,434	0.01%
2022/07/20	2.1	34.60	0	0.00	34.15	2.1	22,622	0.01%
2022/07/19	0	0.00	11	34.20	34.15	-11	22,813	-0.05%
2022/07/18	10	34.00	0	0.00	34.15	10	23,120	0.04%
2022/07/15	16	34.03	0	0.00	33.90	16	23,350	0.07%
2022/07/14	1.5	34.93	1	35.00	34.55	0.5	23,643	0.00%
2022/07/13	1	34.60	5	34.73	34.85	-4	23,883	-0.02%
2022/07/12	3.3	33.57	30	33.40	33.45	-26.7	24,119	-0.11%
2022/07/11	7.3	34.46	2	34.50	34.30	5.3	24,310	0.02%
2022/07/08	2	35.08	1	35.05	35.05	1	24,688	0.00%
2022/07/07	3	35.10	0	0.00	35.15	3	24,896	0.01%
2022/07/06	0.6	35.38	1	35.30	35.20	-0.4	24,949	0.00%
2022/07/05	2	35.85	0	0.00	35.55	2	25,090	0.01%
2022/07/04	0	0.00	7	35.84	35.75	-7	25,235	-0.03%
2022/07/01	2	35.33	1	35.35	35.25	1	25,807	0.00%
2022/06/30	7	35.48	1	35.65	35.30	6	25,991	0.02%
2022/06/29	15	35.77	2	35.83	35.70	13	26,007	0.05%
2022/06/28	1	36.25	2	36.30	36.35	-1	26,076	0.00%
2022/06/27	1	36.35	7.1	36.35	36.20	-6.1	26,224	-0.02%
2022/06/24	4	35.99	8	36.21	36.15	-4	26,116	-0.02%
2022/06/23	2	35.15	2	35.78	35.35	0	26,141	0.00%
2022/06/22	7	35.36	11	35.53	35.40	-4	25,980	-0.02%
2022/06/21	0	0.00	19	35.82	35.60	-19	25,464	-0.07%
2022/06/20	16	34.90	8.4	35.10	34.60	7.6	25,138	0.03%
2022/06/17	48.5	35.41	1	35.85	35.30	47.5	24,571	0.19%
2022/06/16	12	36.17	4	36.70	36.15	8	23,715	0.03%
2022/06/15	13.6	36.21	7	36.06	36.20	6.6	23,985	0.03%
2022/06/14	3	36.63	0	0.00	36.90	3	24,039	0.01%
2022/06/13	54	36.00	14	36.00	36.50	40	24,410	0.16%
2022/06/10	2	36.90	3	37.00	37.10	-1	24,131	0.00%
2022/06/09	46	37.15	0	0.00	37.15	46	24,116	0.19%
2022/06/08	5	37.65	0	0.00	37.70	5	23,909	0.02%
2022/06/07	7	37.61	0	0.00	37.70	7	24,006	0.03%
2022/06/06	19.3	37.30	0	0.00	37.80	19.3	23,969	0.08%
2022/06/02	3.1	37.80	0	0.00	37.90	3.1	24,002	0.01%
2022/06/01	5.2	38.21	0	0.00	38.20	5.2	24,290	0.02%
2022/05/31	2	38.13	2.1	38.48	38.75	-0.1	24,270	0.00%
2022/05/30	0	0.00	15	38.44	38.45	-15	23,672	-0.06%
2022/05/27	0	0.00	15	37.84	37.95	-15	23,513	-0.06%
2022/05/24	17	37.32	0	0.00	37.20	17	24,068	0.07%
2022/05/23	2	37.48	2	37.05	37.20	0	24,135	0.00%
2022/05/20	2	37.05	13	36.96	37.10	-11	24,334	-0.05%
2022/05/19	11.1	36.59	2	36.55	36.60	9.1	24,357	0.04%
2022/05/18	2	37.10	1	37.22	37.50	1	24,200	0.00%
2022/05/17	4.3	36.46	7	36.50	36.45	-2.8	24,032	-0.01%
2022/05/16	18.5	36.51	158	36.61	36.90	-139.6	23,972	-0.58%	大賣/鉅額交易
2022/05/13	9.1	36.75	2	37.03	36.95	7.1	23,752	0.03%
2022/05/12	18.4	37.12	1	37.10	37.00	17.4	23,630	0.07%
2022/05/11	25.2	37.97	83.9	37.96	38.35	-58.7	23,358	-0.25%
2022/05/10	15.1	38.19	21	38.11	38.20	-5.9	23,272	-0.03%
2022/05/09	136.7	38.11	53.4	38.06	38.00	83.4	23,158	0.36%	大買/
2022/05/06	6.2	38.93	9.1	39.16	39.35	-2.9	23,304	-0.01%
2022/05/05	25	40.12	21	39.92	39.85	4	23,268	0.02%
2022/05/04	2	40.65	5	40.84	40.85	-3	22,935	-0.01%
2022/05/03	1.3	40.94	2	41.05	40.85	-0.7	23,115	0.00%
2022/04/29	1	41.10	4	41.25	41.60	-3	23,151	-0.01%
2022/04/28	4.1	40.92	3	41.17	41.00	1.1	23,189	0.00%
2022/04/27	3.5	41.77	0.1	42.00	41.60	3.4	22,990	0.01%
2022/04/26	2.1	41.90	4.1	41.85	41.95	-2	22,892	-0.01%
2022/04/25	20	41.29	1	41.70	41.55	19	22,814	0.08%
2022/04/22	9	41.17	104	41.24	41.55	-95	22,680	-0.42%	大賣/
2022/04/21	8.1	41.02	1	41.00	41.00	7.1	22,660	0.03%
2022/04/20	0.1	41.20	13.2	41.14	41.75	-13.1	22,756	-0.06%
2022/04/19	18	41.61	17	41.67	41.50	1	22,593	0.00%
2022/04/18	7	42.16	109.5	41.43	41.90	-102.5	22,623	-0.45%	大賣/鉅額交易
2022/04/15	11	42.95	80.5	42.62	42.85	-69.5	22,231	-0.31%
2022/04/14	23.3	43.84	20	43.34	43.10	3.3	22,188	0.01%
2022/04/13	1	44.65	74.8	44.70	44.95	-73.8	21,917	-0.34%
2022/04/12	3	44.50	3	44.40	44.45	0	21,815	0.00%
2022/04/11	4.1	44.29	5.3	44.60	44.65	-1.2	21,804	-0.01%
2022/04/08	7.2	44.08	31	44.08	44.35	-23.9	21,693	-0.11%
2022/04/07	29.2	44.40	13.8	45.02	44.10	15.4	21,521	0.07%
2022/04/06	0.4	43.75	9.5	43.43	44.05	-9.1	20,847	-0.04%
2022/04/01	3.1	43.00	0	0.00	43.10	3.1	20,525	0.02%
2022/03/31	102	42.50	22	42.73	42.90	80	20,361	0.39%	大買/
2022/03/30	5.5	42.19	4	42.11	42.25	1.5	20,140	0.01%
2022/03/29	0.3	42.19	0	0.00	42.00	0.3	20,062	0.00%
2022/03/28	16.4	41.71	3	41.90	42.40	13.4	20,106	0.07%
2022/03/25	6.4	41.86	5.4	41.97	42.20	1	20,005	0.01%
2022/03/24	38	42.16	3.1	42.34	42.25	34.9	19,863	0.18%
2022/03/23	21	42.03	13	42.08	42.35	8	20,104	0.04%
2022/03/22	0	0.00	6.1	41.01	41.15	-6.1	19,934	-0.03%
2022/03/21	0	0.00	4.5	40.60	40.60	-4.5	19,757	-0.02%
2022/03/18	16	40.34	29	40.61	40.45	-13	19,688	-0.07%
2022/03/17	2	39.95	31	39.97	40.05	-29	19,291	-0.15%
2022/03/16	2	38.95	48.1	39.07	39.50	-46.1	19,042	-0.24%
2022/03/15	0	0.00	4	38.40	38.60	-4	18,592	-0.02%
2022/03/14	1	38.40	12	38.35	38.50	-11	18,718	-0.06%
2022/03/11	1	38.00	0	0.00	37.95	1	18,809	0.01%
2022/03/10	1	38.20	3	37.88	38.25	-2	18,971	-0.01%
2022/03/09	6	37.42	15	37.65	37.40	-9	18,913	-0.05%
2022/03/08	1.1	37.36	17.1	37.43	37.35	-16	18,855	-0.09%
2022/03/07	19	37.18	1	37.55	37.65	18	18,541	0.10%
2022/03/04	2	37.90	0	0.00	38.00	2	18,838	0.01%
2022/03/03	1	37.95	0	0.00	38.10	1	18,849	0.01%
2022/03/02	3	37.98	10	38.00	38.10	-7	19,001	-0.04%
2022/03/01	33	38.15	52	38.15	38.20	-19	18,897	-0.10%
2022/02/25	6	37.38	2	37.40	37.60	4	18,700	0.02%
2022/02/24	15.3	37.55	7	37.65	37.70	8.3	18,282	0.05%
2022/02/23	2	37.63	1	37.75	38.05	1	18,069	0.01%
2022/02/22	20.2	37.39	1	37.30	37.60	19.2	17,974	0.11%
2022/02/21	9.1	37.76	1	37.70	38.00	8.1	17,683	0.05%
2022/02/18	1	38.20	20	38.05	38.10	-19	17,511	-0.11%
2022/02/17	3	38.27	0	0.00	38.40	3	17,574	0.02%
2022/02/16	10	38.15	2	38.30	38.20	8	17,532	0.05%
2022/02/15	6.1	38.18	1	38.20	38.10	5.1	17,393	0.03%
2022/02/14	5.2	38.18	1	38.30	38.45	4.2	17,356	0.02%
2022/02/11	6	38.54	1	38.50	38.80	5	17,366	0.03%
2022/02/10	20.2	38.40	10	38.45	38.70	10.2	17,302	0.06%
2022/02/09	5	38.80	3	38.93	38.80	2	17,119	0.01%
2022/02/08	12	38.54	1.1	38.29	38.95	10.9	16,979	0.06%
2022/02/07	2	37.43	15	37.61	38.00	-13	16,457	-0.08%
2022/01/26	1	36.90	2	37.10	36.95	-1	16,120	-0.01%
2022/01/25	1.1	36.42	2	36.48	36.90	-0.9	16,116	-0.01%
2022/01/24	2	36.60	4	36.75	36.90	-2	15,849	-0.01%
2022/01/21	22	36.64	8	36.49	36.85	14	15,865	0.09%
2022/01/20	1	36.95	0	0.00	36.95	1	15,661	0.01%
2022/01/19	1.1	36.86	4.1	37.01	37.00	-3	15,589	-0.02%
2022/01/18	12	36.87	4	37.20	37.25	8	15,666	0.05%
2022/01/17	6	37.04	7	37.01	37.05	-1	15,532	-0.01%
2022/01/14	33	37.23	1	37.20	37.45	32	15,445	0.21%
2022/01/13	48	37.72	7.6	37.66	37.85	40.4	15,365	0.26%
2022/01/12	0.4	36.95	4	36.85	37.00	-3.6	14,982	-0.02%
2022/01/11	6	36.65	22.2	36.71	37.00	-16.2	14,812	-0.11%
2022/01/10	8	36.02	1	35.95	36.15	7	14,715	0.05%
2022/01/07	1	36.20	7	36.28	36.20	-6	14,676	-0.04%
2022/01/06	2	35.60	13	35.80	36.00	-11	14,480	-0.08%
2022/01/05	1	35.36	1	35.40	35.55	0	14,401	0.00%
2022/01/04	0	0.00	6	35.33	35.55	-6	14,513	-0.04%
2022/01/03	31.8	35.33	2	35.35	35.35	29.8	14,429	0.21%
2021/12/30	6	35.58	0	0.00	35.55	6	14,371	0.04%
2021/12/29	0	0.00	0.3	35.70	35.60	-0.3	14,475	0.00%
2021/12/28	1.2	35.47	0	0.00	35.60	1.2	14,534	0.01%
2021/12/27	5	35.35	0	0.00	35.60	5	14,543	0.03%
2021/12/24	7	35.39	6	35.50	35.50	1	14,759	0.01%
2021/12/23	211	35.59	3	35.58	35.50	208	14,804	1.41%	大買/鉅額交易
2021/12/22	2	35.68	10	35.65	35.65	-8	14,903	-0.05%
2021/12/21	1	35.85	0	0.00	35.75	1	14,792	0.01%
2021/12/20	0.1	35.75	8	35.70	36.00	-7.9	14,718	-0.05%
2021/12/17	1	35.60	11.1	35.90	35.90	-10.1	14,516	-0.07%
2021/12/16	0	0.00	5	35.35	35.60	-5	14,226	-0.04%
2021/12/15	1.1	35.21	0	0.00	35.20	1.1	14,286	0.01%
2021/12/14	2	35.15	3	35.32	35.40	-1	14,568	-0.01%
2021/12/13	12.3	35.50	2.2	35.56	35.50	10.1	14,534	0.07%
2021/12/10	1	35.10	10	35.62	35.65	-9	14,470	-0.06%
2021/12/09	2	35.05	1	35.00	35.30	1	14,411	0.01%
2021/12/08	1	35.10	4	35.09	35.20	-3	14,402	-0.02%
2021/12/07	14	34.91	3	34.73	35.10	11	14,249	0.08%
2021/12/06	1	34.50	26.1	34.35	34.60	-25.1	14,035	-0.18%
2021/12/03	4	34.13	11	34.25	34.15	-7	13,963	-0.05%
2021/12/02	2	33.93	0	0.00	34.25	2	13,859	0.01%
2021/12/01	0	0.00	7	34.14	34.15	-7	13,857	-0.05%
2021/11/30	17	33.69	1	34.20	34.20	16	14,025	0.11%
2021/11/29	16	33.82	19	33.87	33.90	-3	13,373	-0.02%
2021/11/26	57	33.95	0	0.00	33.90	57	13,316	0.43%
2021/11/25	1	34.20	3	34.32	34.50	-2	13,369	-0.01%
2021/11/24	0	0.00	3	34.37	34.35	-3	13,445	-0.02%
2021/11/23	2.3	34.11	0	0.00	34.10	2.3	13,526	0.02%
2021/11/22	6	34.26	0	0.00	34.15	6	13,527	0.04%
2021/11/19	6	34.39	1.3	34.50	34.65	4.7	13,484	0.03%
2021/11/18	7	34.56	5.8	34.59	34.70	1.3	13,414	0.01%
2021/11/17	2	34.18	9	34.17	34.20	-7	13,571	-0.05%
2021/11/16	1	33.95	2.1	34.09	34.20	-1.1	13,654	-0.01%
2021/11/15	7	33.89	5.4	33.95	33.95	1.7	13,736	0.01%
2021/11/12	6.3	33.76	1	33.80	33.90	5.3	13,847	0.04%
2021/11/11	8	33.81	2	33.85	33.80	6	14,108	0.04%
2021/11/10	0	0.00	16	34.00	34.00	-16	14,362	-0.11%
2021/11/09	3	33.60	0	0.00	33.70	3	14,379	0.02%
2021/11/08	1	33.55	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	2	33.53	33.70	-2	16,463	-0.01%
2021/11/04	2	33.45	2.1	33.40	33.45	-0.1	16,617	0.00%
2021/11/03	4	33.23	5	33.30	33.40	-1	16,839	-0.01%
2021/11/02	0.2	33.34	2	33.25	33.30	-1.8	17,037	-0.01%
2021/10/29	6	33.17	0	0.00	33.40	6	17,140	0.04%
2021/10/28	1	33.30	3	33.33	33.40	-2	17,210	-0.01%
2021/10/27	3.2	33.35	0	0.00	33.35	3.2	17,331	0.02%
2021/10/26	0	0.00	21	33.32	33.45	-21	17,520	-0.12%
2021/10/25	0	0.00	2	33.05	33.10	-2	17,345	-0.01%
2021/10/22	4	32.95	4	32.98	33.05	0	17,462	0.00%
2021/10/21	0.4	32.95	2	32.95	32.95	-1.6	17,366	-0.01%
2021/10/20	1	32.80	2	32.85	32.90	-1	17,206	-0.01%
2021/10/19	4	32.79	1	32.80	32.75	3	17,208	0.02%
2021/10/18	5	32.62	24	32.74	32.95	-19	17,240	-0.11%
2021/10/15	1	32.35	0	0.00	32.50	1	17,178	0.01%
2021/10/14	5	32.47	4	32.55	32.30	1	17,136	0.01%
2021/10/13	20	32.35	3	32.47	32.50	17	17,222	0.10%
2021/10/12	2.1	32.01	2	32.30	32.45	0.1	17,261	0.00%
2021/10/08	5.2	32.21	0	0.00	32.25	5.2	17,140	0.03%
2021/10/07	3	32.35	19	32.42	32.40	-16	17,250	-0.09%
2021/10/06	3	32.03	18	32.13	32.25	-15	17,271	-0.09%
2021/10/05	7	32.04	0	0.00	32.05	7	17,257	0.04%
2021/10/04	7.5	32.05	6	32.04	32.10	1.5	17,264	0.01%
2021/10/01	22.1	31.90	0	0.00	32.05	22.1	17,277	0.13%
2021/09/30	5	32.10	0	0.00	32.05	5	17,102	0.03%
2021/09/29	21	32.04	0	0.00	32.05	21	17,088	0.12%
2021/09/28	3	32.28	1	32.30	32.40	2	16,926	0.01%
2021/09/27	1.1	32.31	0	0.00	32.35	1.1	16,971	0.01%
2021/09/24	4	32.33	0	0.00	32.40	4	17,017	0.02%
2021/09/23	1	32.20	1	32.30	32.40	0	17,042	0.00%
2021/09/22	22.1	31.95	4	31.93	32.10	18.1	17,109	0.11%
2021/09/17	3	32.22	25	32.40	32.15	-22	16,856	-0.13%
2021/09/15	1	32.40	0	0.00	32.35	1	16,725	0.01%
2021/09/14	2	32.40	3	32.50	32.50	-1	16,823	-0.01%
2021/09/13	3.4	32.22	0	0.00	32.30	3.4	16,868	0.02%
2021/09/10	1	32.30	1	32.40	32.45	0	17,008	0.00%
2021/09/09	1	32.20	0	0.00	32.30	1	17,295	0.01%
2021/09/08	1	32.25	0	0.00	32.50	1	17,339	0.01%
2021/09/07	1	32.35	17	32.40	32.45	-16	17,478	-0.09%
2021/09/03	0	0.00	3	32.53	32.55	-3	17,499	-0.02%
2021/09/02	25.1	32.08	1	32.05	32.10	24.1	17,474	0.14%
2021/09/01	29	32.55	7	32.49	32.55	22	17,573	0.13%
2021/08/31	1	32.25	4	32.51	32.80	-3	17,556	-0.02%
2021/08/30	12	32.02	3	32.03	32.45	9	17,459	0.05%
2021/08/27	0	0.00	7	31.91	32.00	-7	17,403	-0.04%
2021/08/26	1.2	31.23	0	0.00	31.45	1.2	17,412	0.01%
2021/08/25	9.2	31.35	2	31.45	31.45	7.2	17,546	0.04%
2021/08/24	3	31.13	0	0.00	31.35	3	17,544	0.02%
2021/08/23	14	31.21	1	31.10	31.05	13	17,640	0.07%
2021/08/20	10	31.15	1	31.20	31.45	9	17,588	0.05%
2021/08/19	8	31.31	0	0.00	31.30	8	18,782	0.04%
2021/08/18	10	31.35	0	0.00	31.45	10	18,614	0.05%
2021/08/17	1	31.10	0	0.00	31.45	1	18,568	0.01%
2021/08/16	32.3	30.93	4	31.00	31.05	28.3	18,418	0.15%
2021/08/13	11.5	31.03	12	31.10	31.05	-0.5	18,336	0.00%
2021/08/12	89.6	30.77	0	0.00	30.70	89.6	18,211	0.49%
2021/08/11	13	33.07	27	33.08	33.05	-14	16,812	-0.08%
2021/08/10	6	33.04	3	33.17	33.05	3	16,424	0.02%
2021/08/09	3	33.10	1	33.20	33.20	2	16,576	0.01%
2021/08/06	12	33.25	114	33.20	33.20	-102	16,638	-0.61%	大賣/鉅額交易
2021/08/05	8	33.11	0	0.00	33.15	8	16,933	0.05%
2021/08/04	4	33.06	10	33.10	33.15	-6	17,814	-0.03%
2021/08/03	0.1	33.10	47	33.05	33.10	-46.9	18,045	-0.26%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/30	19	32.98	1	33.10	33.10	18	18,291	0.10%
2021/07/29	5	33.00	0	0.00	33.10	5	18,240	0.03%
2021/07/28	4.2	32.93	7	33.05	33.00	-2.8	18,372	-0.02%
2021/07/26	2	32.93	0	0.00	33.00	2	18,744	0.01%
2021/07/23	2	33.00	3.2	33.03	33.10	-1.2	18,947	-0.01%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	2	32.83	1	32.80	32.90	1	19,085	0.01%
2021/07/19	6	32.88	34	32.95	33.10	-28	19,220	-0.15%
2021/07/16	0	0.00	18.3	32.93	33.00	-18.3	19,269	-0.09%
2021/07/15	6	32.80	2	32.83	32.85	4	19,247	0.02%
2021/07/14	121	32.80	4	32.90	32.95	117	19,311	0.61%	大買/鉅額交易
2021/07/13	9	32.85	4	32.94	32.95	5	19,513	0.03%
2021/07/12	13	32.81	0	0.00	32.80	13	19,630	0.07%
2021/07/09	4	32.56	2	32.90	32.90	2	19,566	0.01%
2021/07/08	1	32.70	1	32.80	32.80	0	19,595	0.00%
2021/07/06	0	0.00	3	32.85	32.85	-3	19,628	-0.02%
2021/07/05	12	32.68	0.4	32.75	32.75	11.6	19,692	0.06%
2021/07/02	9	32.56	25	32.60	32.55	-16	19,697	-0.08%
2021/07/01	2	32.68	0	0.00	32.65	2	19,794	0.01%
2021/06/30	0	0.00	3	32.83	32.85	-3	19,828	-0.02%
2021/06/29	3	32.58	0	0.00	32.55	3	19,923	0.02%
2021/06/28	10	32.75	0	0.00	32.75	10	19,955	0.05%
2021/06/25	0	0.00	9	32.91	32.90	-9	20,020	-0.04%
2021/06/24	7	32.69	10	32.90	32.60	-3	20,068	-0.01%
2021/06/23	2	32.60	31	32.70	32.75	-29	20,104	-0.14%
2021/06/22	27	32.51	0	0.00	32.50	27	20,037	0.13%
2021/06/21	14	32.50	10	32.56	32.50	4	20,002	0.02%
2021/06/18	5	32.74	1	32.85	32.75	4	19,936	0.02%
2021/06/17	1	33.00	13	32.85	32.90	-12	19,727	-0.06%
2021/06/16	0	0.00	2	33.00	33.00	-2	20,206	-0.01%
2021/06/15	0	0.00	23	32.75	32.75	-23	20,264	-0.11%
2021/06/11	11.1	32.94	4	32.95	32.90	7.1	20,597	0.03%
2021/06/10	2	32.83	2	32.93	33.10	0	20,815	0.00%
2021/06/09	4	32.80	1	32.80	32.95	3	20,929	0.01%
2021/06/08	0	0.00	5	33.15	33.10	-5	20,863	-0.02%
2021/06/07	1	32.80	4	33.05	33.10	-3	21,359	-0.01%
2021/06/04	1	32.90	0	0.00	33.00	1	21,510	0.00%
2021/06/03	11	32.95	1	32.95	33.00	10	22,265	0.04%
2021/06/02	0	0.00	2.3	33.00	33.15	-2.3	22,516	-0.01%
2021/06/01	1	33.00	5	33.00	33.00	-4	22,540	-0.02%
2021/05/31	0.2	33.05	12	33.07	33.10	-11.9	22,750	-0.05%
2021/05/28	10	32.98	14.4	32.97	33.10	-4.4	22,825	-0.02%
2021/05/27	2.2	32.49	186	32.89	33.20	-183.9	22,860	-0.80%	大賣/鉅額交易
2021/05/26	0	0.00	133	32.75	32.75	-133	22,117	-0.60%	大賣/鉅額交易
2021/05/25	0	0.00	214	32.79	32.70	-214	22,351	-0.96%	大賣/鉅額交易
2021/05/24	1	32.60	37	32.57	32.60	-36	22,629	-0.16%
2021/05/21	1.1	32.35	9.2	32.42	32.50	-8.1	22,754	-0.04%
2021/05/20	1.2	32.04	12	32.14	32.10	-10.8	22,754	-0.05%
2021/05/19	0.1	32.00	2	32.10	32.10	-1.9	22,779	-0.01%
2021/05/18	2.1	31.75	18	32.00	32.00	-16	22,779	-0.07%
2021/05/17	13.1	31.08	18	31.05	31.10	-5	23,242	-0.02%
2021/05/14	18	31.64	2	31.63	31.70	16	23,015	0.07%
2021/05/13	7.9	31.68	15	31.29	31.40	-7.1	22,822	-0.03%
2021/05/12	29	31.13	5	31.09	31.35	24	22,400	0.11%
2021/05/11	16	32.61	0	0.00	32.45	16	21,610	0.07%
2021/05/10	8	32.86	7	32.96	33.00	1	21,379	0.00%
2021/05/07	1	32.35	11.2	32.55	32.60	-10.2	21,463	-0.05%
2021/05/06	7.2	32.15	0	0.00	32.35	7.2	21,690	0.03%
2021/05/05	8	32.03	8	32.00	32.05	0	21,653	0.00%
2021/05/04	17.2	32.15	89	32.18	32.10	-71.8	21,666	-0.33%
2021/05/03	11	32.55	10.1	32.61	32.45	0.9	21,595	0.00%
2021/04/29	2	32.75	8	32.74	32.65	-6	21,595	-0.03%
2021/04/28	33	32.46	1.7	32.58	32.60	31.3	21,534	0.15%
2021/04/27	5	32.59	3	32.60	32.60	2	21,879	0.01%
2021/04/26	200	32.50	6	32.28	32.60	194	21,884	0.89%	大買/鉅額交易
2021/04/23	10	32.18	1	32.15	32.25	9	21,909	0.04%
2021/04/22	2.7	32.21	7	32.26	32.35	-4.3	22,079	-0.02%
2021/04/21	12	32.32	2	32.40	32.30	10	22,100	0.05%
2021/04/20	61	32.45	5.8	32.50	32.55	55.2	22,124	0.25%
2021/04/19	1	32.50	40.2	32.35	32.45	-39.2	22,066	-0.18%
2021/04/16	7	32.04	16	32.01	32.05	-9	21,903	-0.04%
2021/04/15	2	31.90	1	31.95	31.90	1	22,220	0.00%
2021/04/14	0	0.00	1	31.90	31.90	-1	22,428	0.00%
2021/04/13	6.1	31.88	39.3	31.90	31.85	-33.3	22,576	-0.15%
2021/04/12	4	31.54	1	31.65	31.65	3	22,591	0.01%
2021/04/09	14	31.56	7	31.55	31.55	7	22,695	0.03%
2021/04/08	13	31.80	7	31.85	31.75	6	22,730	0.03%
2021/04/07	8	31.98	4	31.94	32.00	4	22,994	0.02%
2021/04/06	2.2	32.00	20	31.97	32.00	-17.8	22,931	-0.08%
2021/04/01	20	31.88	1	31.85	31.90	19	22,878	0.08%
2021/03/31	5	31.80	5	31.84	31.90	0	22,720	0.00%
2021/03/30	23	31.67	0	0.00	31.80	23	22,603	0.10%
2021/03/29	5.8	31.70	38	31.70	31.80	-32.2	22,576	-0.14%
2021/03/26	7	31.61	6	31.67	31.60	1	22,619	0.00%
2021/03/25	0	0.00	121	31.41	31.60	-121	22,670	-0.53%	大賣/鉅額交易
2021/03/24	2	31.35	43.1	31.38	31.40	-41.1	22,776	-0.18%
2021/03/23	0.1	31.35	10	31.31	31.35	-9.9	22,833	-0.04%
2021/03/22	1	30.85	0	0.00	31.25	1	22,895	0.00%
2021/03/19	131	31.18	10	31.20	31.05	121	22,830	0.53%	大買/鉅額交易
2021/03/18	1	31.50	12	31.49	31.40	-11	22,448	-0.05%
2021/03/17	3	31.25	4	31.30	31.45	-1	22,362	0.00%
2021/03/16	9	31.24	58	31.23	31.35	-49	22,106	-0.22%
2021/03/15	3.1	30.92	59	31.08	31.00	-55.9	22,104	-0.25%
2021/03/12	23	30.63	1	30.65	30.65	22	22,176	0.10%
2021/03/11	1	30.75	26	30.89	30.75	-25	22,324	-0.11%
2021/03/10	10	30.50	29	30.61	30.60	-19	21,966	-0.09%
2021/03/09	23	30.32	63	30.44	30.60	-40	21,704	-0.18%
2021/03/08	2	29.90	33.5	29.92	29.90	-31.5	20,961	-0.15%
2021/03/05	32.1	29.69	21	29.64	29.70	11.1	20,676	0.05%
2021/03/04	10	29.43	10	29.48	29.60	0	21,324	0.00%
2021/03/03	100	29.80	22	29.78	29.75	78	21,188	0.37%
2021/03/02	20	29.60	17	29.66	29.65	3	21,078	0.01%
2021/02/26	20	29.31	5	29.33	29.20	15	20,886	0.07%
2021/02/25	32	29.54	11	29.55	29.65	21	20,367	0.10%
2021/02/24	6	29.30	16	29.57	29.30	-10	20,198	-0.05%
2021/02/23	10	29.35	26	29.42	29.55	-16	19,864	-0.08%
2021/02/22	26	29.12	18	29.19	29.10	8	19,714	0.04%
2021/02/19	6.2	29.07	1	29.10	29.15	5.2	19,719	0.03%
2021/02/18	10	29.27	2	29.25	29.25	8	19,756	0.04%
2021/02/17	19	29.34	22.2	29.32	29.40	-3.2	19,819	-0.02%
2021/02/05	28.3	28.76	0	0.00	28.80	28.3	19,267	0.15%
2021/02/04	10	28.85	1	28.90	28.80	9	19,237	0.05%
2021/02/03	6	28.71	0	0.00	28.80	6	19,714	0.03%
2021/02/02	1	28.80	1	28.75	28.70	0	19,882	0.00%
2021/02/01	6	28.40	4	28.66	28.65	2	19,843	0.01%
2021/01/29	60	28.36	102	28.50	28.15	-42	19,797	-0.21%	大賣/
2021/01/28	38	28.53	160	28.61	28.55	-122	19,365	-0.63%	大賣/鉅額交易
2021/01/27	40	28.77	1	28.70	28.70	39	19,074	0.20%
2021/01/26	6	28.70	0	0.00	28.70	6	19,014	0.03%
2021/01/25	16	28.73	2	28.93	28.85	14	18,887	0.07%
2021/01/22	21	28.60	0	0.00	28.60	21	18,839	0.11%
2021/01/21	25	28.77	1	28.85	28.70	24	18,765	0.13%
2021/01/20	69	28.76	0	0.00	28.70	69	18,680	0.37%
2021/01/19	16	29.09	3	29.10	29.10	13	18,242	0.07%
2021/01/18	30	29.03	0	0.00	29.15	30	18,216	0.16%
2021/01/15	34	29.40	1	29.55	29.30	33	18,020	0.18%
2021/01/14	14	29.64	0	0.00	29.75	14	17,846	0.08%
2021/01/13	21	29.70	0	0.00	29.80	21	17,733	0.12%
2021/01/12	9	29.77	20	29.75	29.75	-11	17,692	-0.06%
2021/01/11	13	29.91	5	30.05	30.05	8	17,618	0.05%
2021/01/08	0	0.00	121.5	29.99	30.00	-121.5	17,529	-0.69%	大賣/鉅額交易
2021/01/07	5	29.50	4	29.75	29.75	1	17,196	0.01%
2021/01/06	32	29.49	2	29.80	29.45	30	17,057	0.18%
2021/01/05	0	0.00	1	29.85	29.85	-1	16,804	-0.01%
2021/01/04	2	29.75	4	29.78	29.90	-2	16,891	-0.01%
2020/12/31	6.2	29.80	20	29.88	29.80	-13.8	16,735	-0.08%
2020/12/30	1	29.65	40	29.83	29.90	-39	16,621	-0.23%
2020/12/29	15	29.42	2	29.50	29.55	13	16,444	0.08%
2020/12/28	11	29.28	4	29.33	29.55	7	16,548	0.04%
2020/12/25	2	29.35	0	0.00	29.35	2	16,562	0.01%
2020/12/24	4	29.40	0	0.00	29.45	4	16,820	0.02%
2020/12/23	8	29.33	2	29.25	29.45	6	16,965	0.04%
2020/12/22	3	29.52	12	29.55	29.65	-9	17,276	-0.05%
2020/12/21	0	0.00	2	29.65	29.65	-2	17,882	-0.01%
2020/12/18	2	29.35	0	0.00	29.50	2	18,359	0.01%
2020/12/17	0	0.00	6	29.50	29.50	-6	18,815	-0.03%
2020/12/16	1	29.30	29	29.39	29.40	-28	19,116	-0.15%
2020/12/15	29	28.94	26.4	28.95	29.05	2.6	19,420	0.01%
2020/12/14	20	29.30	23	29.33	29.30	-3	19,468	-0.02%
2020/12/11	0	0.00	7	29.24	29.30	-7	19,387	-0.04%
2020/12/10	10	28.79	48	28.84	28.80	-38	19,320	-0.20%
2020/12/09	203	28.85	2	28.85	28.75	201	19,367	1.04%	大買/鉅額交易
2020/12/08	64	28.67	10	28.70	28.70	54	19,386	0.28%
2020/12/07	22	29.00	10	28.98	29.00	12	19,258	0.06%
2020/12/04	5	29.09	4	29.11	29.10	1	19,194	0.01%
2020/12/03	3	29.10	0.8	29.26	29.20	2.2	19,139	0.01%
2020/12/02	9.1	29.05	5	29.20	29.20	4.1	19,244	0.02%
2020/12/01	5	29.00	10.8	29.01	29.15	-5.8	19,683	-0.03%
2020/11/30	10	28.88	0	0.00	28.45	10	19,832	0.05%
2020/11/27	7	29.14	3	29.15	29.10	4	19,444	0.02%
2020/11/26	21	29.23	0	0.00	29.30	21	19,899	0.11%
2020/11/25	13	29.29	3	29.35	29.25	10	20,048	0.05%
2020/11/24	7	29.40	0.2	29.55	29.30	6.8	20,230	0.03%
2020/11/23	18	29.60	5	29.68	29.70	13	20,407	0.06%
2020/11/20	3	29.57	4	29.56	29.55	-1	20,574	0.00%
2020/11/19	1	29.55	11.1	29.58	29.60	-10.1	20,887	-0.05%
2020/11/18	1	29.55	246	29.48	29.65	-245	21,018	-1.17%	大賣/鉅額交易
2020/11/17	0	0.00	2	29.38	29.45	-2	21,084	-0.01%
2020/11/16	13	29.35	3	29.33	29.45	10	21,632	0.05%
2020/11/13	2	29.23	8	29.20	29.35	-6	21,736	-0.03%
2020/11/12	374	29.56	9	29.30	29.20	365	21,959	1.66%	大買/鉅額交易
2020/11/11	4	29.53	60	29.52	29.70	-56	22,202	-0.25%
2020/11/10	203	28.90	17	28.93	29.00	186	22,067	0.84%	大買/鉅額交易
2020/11/09	0	0.00	4	28.71	28.75	-4	23,084	-0.02%
2020/11/06	1	28.45	20	28.45	28.50	-19	23,482	-0.08%
2020/11/05	0	28.40	20	28.36	28.40	-20	23,750	-0.08%
2020/11/04	8	28.11	1	28.10	28.10	7	23,992	0.03%
2020/11/03	3	28.00	14	28.02	28.10	-11	24,295	-0.05%
2020/11/02	38	27.61	5	27.86	27.95	33	24,410	0.14%
2020/10/30	16	27.49	0	0.00	27.55	16	24,502	0.07%
2020/10/29	13	27.53	200	27.55	27.50	-187	24,416	-0.77%	大賣/鉅額交易
2020/10/28	17.1	27.66	0	0.00	27.65	17.1	24,577	0.07%
2020/10/27	7	27.69	1	27.70	27.70	6	24,763	0.02%
2020/10/26	5	27.79	0	0.00	27.80	5	24,894	0.02%
2020/10/23	4	27.68	0	0.00	27.75	4	25,043	0.02%
2020/10/22	9	27.64	3	27.73	27.80	6	25,260	0.02%
2020/10/21	9	27.68	0	0.00	27.65	9	25,517	0.04%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/19	2.2	27.81	9	27.85	27.80	-6.8	25,840	-0.03%
2020/10/16	18	27.76	1	27.75	27.70	17	26,062	0.07%
2020/10/15	9	27.77	3	27.85	27.75	6	26,233	0.02%
2020/10/14	114	28.13	0	0.00	28.00	114	26,361	0.43%	大買/鉅額交易
2020/10/13	8	28.08	5	28.10	28.15	3	26,492	0.01%
2020/10/12	8	28.11	3	28.10	28.25	5	26,770	0.02%
2020/10/08	29	27.95	0	0.00	28.00	29	26,916	0.11%
2020/10/07	3	27.92	0	0.00	27.95	3	27,013	0.01%
2020/10/06	18	27.93	0	0.00	27.95	18	27,117	0.07%
2020/10/05	12	27.84	0	0.00	27.80	12	27,188	0.04%
2020/09/30	2	27.85	1	27.90	27.80	1	27,278	0.00%
2020/09/29	3	27.87	0	0.00	27.80	3	27,367	0.01%
2020/09/28	15	27.87	2.5	27.93	27.90	12.5	27,419	0.05%
2020/09/25	8	27.49	8	27.46	27.45	0	27,437	0.00%
2020/09/24	52	27.08	10	27.16	27.00	42	27,342	0.15%
2020/09/23	49	27.59	1	27.55	27.50	48	26,687	0.18%
2020/09/22	59	27.94	5	27.90	27.85	54	26,163	0.21%
2020/09/21	45.2	28.25	2	28.20	28.20	43.2	25,733	0.17%
2020/09/18	26	28.51	0	0.00	28.45	26	25,577	0.10%
2020/09/17	121	28.68	0	0.00	28.55	121	25,219	0.48%	大買/鉅額交易
2020/09/16	12	28.65	8	28.75	28.75	4	25,209	0.02%
2020/09/15	27	28.57	0	0.00	28.65	27	25,323	0.11%
2020/09/14	9	28.56	0	0.00	28.65	9	25,653	0.04%
2020/09/11	28	28.57	1	28.60	28.65	27	25,641	0.11%
2020/09/10	8	28.65	1	28.75	28.75	7	25,499	0.03%
2020/09/09	8	28.64	0	0.00	28.75	8	25,415	0.03%
2020/09/08	3	28.80	3	28.85	28.85	0	25,333	0.00%
2020/09/07	12	28.75	12	28.76	28.85	0	25,489	0.00%
2020/09/04	43	28.65	20	28.80	28.65	23	25,553	0.09%
2020/09/03	18	28.82	0	0.00	28.90	18	25,240	0.07%
2020/09/02	46	28.89	0	0.00	28.90	46	25,171	0.18%
2020/09/01	30	29.05	5	29.15	29.05	25	24,950	0.10%
2020/08/31	44	29.32	3	29.30	29.25	41	24,540	0.17%
2020/08/28	6.2	29.43	0	0.00	29.40	6.2	24,478	0.03%
2020/08/27	29.6	29.49	0	0.00	29.40	29.6	24,516	0.12%
2020/08/26	24	29.52	3	29.50	29.55	21	24,287	0.09%
2020/08/25	22	29.54	0.9	29.70	29.50	21.1	24,164	0.09%
2020/08/24	24	29.55	0	0.00	29.60	24	24,129	0.10%
2020/08/21	36	29.50	1	29.45	29.60	35	24,031	0.15%
2020/08/20	36	29.46	102	29.79	29.40	-66	23,806	-0.28%	大賣/
2020/08/19	20	30.03	1	29.95	29.90	19	23,199	0.08%
2020/08/18	11	29.94	4.8	29.93	29.95	6.2	22,898	0.03%
2020/08/17	140	30.00	0	0.00	30.00	140	22,763	0.62%	大買/鉅額交易
2020/08/14	58	30.07	1	30.00	30.05	57	22,434	0.25%
2020/08/13	132	30.29	0	0.00	30.40	132	22,193	0.59%	大買/鉅額交易
2020/08/12	15	32.35	11	32.42	32.35	4	21,244	0.02%
2020/08/11	2	32.45	2	32.48	32.45	0	20,911	0.00%
2020/08/10	7	32.43	9	32.48	32.50	-2	20,871	-0.01%
2020/08/07	5	32.43	3	32.53	32.45	2	20,842	0.01%
2020/08/06	0	0.00	22	32.41	32.45	-22	20,618	-0.11%
2020/08/05	13	32.20	1	32.20	32.20	12	20,644	0.06%
2020/08/04	0	0.00	5	32.10	32.25	-5	20,709	-0.02%
2020/08/03	2	31.93	0	0.00	32.10	2	20,809	0.01%
2020/07/31	0.3	32.35	1	32.45	32.35	-0.7	20,784	0.00%
2020/07/30	0.5	32.25	3	32.33	32.35	-2.5	20,763	-0.01%
2020/07/29	10	32.25	21	32.17	32.20	-11	20,772	-0.05%
2020/07/28	13	31.69	0	0.00	31.65	13	21,003	0.06%
2020/07/27	12	31.79	2	31.95	31.60	10	21,244	0.05%
2020/07/24	3	32.30	0	0.00	32.15	3	21,410	0.01%
2020/07/23	1	32.70	0	0.00	32.70	1	21,395	0.00%
2020/07/22	0	0.00	3	32.68	32.70	-3	21,462	-0.01%
2020/07/21	0	0.00	9	32.59	32.55	-9	21,480	-0.04%
2020/07/20	0	0.00	47.6	32.43	32.45	-47.6	21,511	-0.22%
2020/07/17	0	0.00	12	32.15	32.25	-12	21,447	-0.06%
2020/07/16	2	31.95	2	32.15	32.15	0	21,627	0.00%
2020/07/15	2	32.15	20	32.12	32.15	-18	21,502	-0.08%
2020/07/14	0	0.00	8.6	32.19	32.20	-8.6	21,428	-0.04%
2020/07/13	0	0.00	2	32.05	32.05	-2	21,593	-0.01%
2020/07/10	1	32.00	1	32.05	32.00	0	21,779	0.00%
2020/07/09	0.5	32.10	12	32.23	32.25	-11.5	21,974	-0.05%
2020/07/08	0	0.00	34	32.08	32.05	-34	21,952	-0.15%
2020/07/07	0	0.00	8	31.95	32.00	-8	22,004	-0.04%
2020/07/06	10	31.60	5	31.95	31.95	5	21,866	0.02%
2020/07/03	4	31.66	5	31.70	31.55	-1	21,985	0.00%
2020/07/02	3	31.57	11	31.45	31.55	-8	22,111	-0.04%
2020/07/01	0	0.00	10	31.30	31.25	-10	22,415	-0.04%
2020/06/30	13	30.95	1	31.00	30.90	12	22,555	0.05%
2020/06/29	30	30.89	0.1	31.20	30.90	29.9	22,655	0.13%
2020/06/24	10	31.19	0	0.00	31.25	10	22,652	0.04%
2020/06/23	2	31.15	0	0.00	31.15	2	22,886	0.01%
2020/06/22	11	31.13	1	31.35	31.15	10	23,174	0.04%
2020/06/19	6	31.30	0	0.00	31.25	6	23,439	0.03%
2020/06/17	6	31.54	0	0.00	31.70	6	23,987	0.03%
2020/06/16	2	31.78	4	31.76	31.70	-2	24,753	-0.01%
2020/06/15	7	31.39	1	31.50	31.30	6	25,651	0.02%
2020/06/12	10	31.24	5	31.16	31.50	5	26,177	0.02%
2020/06/11	6	31.88	15	31.99	31.80	-9	26,946	-0.03%
2020/06/10	0	0.00	21	31.96	32.10	-21	27,483	-0.08%
2020/06/09	3	31.68	4	31.83	31.85	-1	28,746	0.00%
2020/06/08	2	31.50	17	31.73	31.80	-15	29,444	-0.05%
2020/06/05	2	31.30	2	31.50	31.50	0	29,588	0.00%
2020/06/04	1	31.45	12	31.44	31.40	-11	30,063	-0.04%
2020/06/03	0	0.00	25	31.28	31.30	-25	30,625	-0.08%
2020/06/02	4	30.80	12	30.88	30.90	-8	30,723	-0.03%
2020/06/01	3	30.80	1	30.95	30.70	2	30,845	0.01%
2020/05/29	2	30.55	1	30.65	30.75	1	30,797	0.00%
2020/05/28	7	30.48	2	30.65	30.45	5	30,687	0.02%
2020/05/27	1	30.65	2	30.65	30.70	-1	30,920	0.00%
2020/05/26	3	30.60	6	30.70	30.65	-3	31,184	-0.01%
2020/05/25	6	30.27	2	30.33	30.35	4	31,426	0.01%
2020/05/22	8	30.51	0	0.00	30.45	8	31,683	0.03%
2020/05/21	4	30.80	12	30.90	31.00	-8	31,777	-0.03%
2020/05/20	2	30.75	8	30.74	30.80	-6	31,938	-0.02%
2020/05/19	6	30.48	12	30.59	30.55	-6	32,048	-0.02%
2020/05/18	5	30.09	0	0.00	30.05	5	31,921	0.02%
2020/05/15	1	30.25	11	30.26	30.25	-10	31,903	-0.03%
2020/05/14	12	30.12	4	30.28	30.25	8	31,745	0.03%
2020/05/13	65	30.35	0	0.00	30.30	65	31,479	0.21%
2020/05/12	15	30.23	1	30.30	30.30	14	31,423	0.04%
2020/05/11	1	30.25	2	30.40	30.40	-1	31,335	0.00%
2020/05/08	4	29.96	3	30.00	30.00	1	31,225	0.00%
2020/05/07	3	29.52	3	29.68	29.55	0	31,212	0.00%
2020/05/06	84	29.64	1	29.65	29.55	83	31,182	0.27%
2020/05/05	1	29.80	7	29.77	29.85	-6	31,078	-0.02%
2020/05/04	31	29.10	7	29.25	29.35	24	31,018	0.08%
2020/04/30	14	30.22	25	30.54	30.10	-11	30,758	-0.04%
2020/04/29	10	29.80	21	29.91	29.95	-11	30,607	-0.04%
2020/04/28	10	29.30	14	29.39	29.45	-4	30,449	-0.01%
2020/04/27	21	28.63	6	28.63	28.70	15	30,981	0.05%
2020/04/24	5	28.24	0	0.00	28.20	5	30,949	0.02%
2020/04/23	4	28.26	1	28.60	28.30	3	30,794	0.01%
2020/04/22	24	28.29	260	28.24	28.30	-236	30,595	-0.77%	大賣/鉅額交易
2020/04/21	23	28.47	4	28.45	28.35	19	30,554	0.06%
2020/04/20	8	28.96	0	0.00	28.90	8	30,348	0.03%
2020/04/17	11	29.28	12	29.14	29.05	-1	30,489	0.00%
2020/04/16	13	28.80	0	0.00	28.80	13	30,384	0.04%
2020/04/15	5	29.07	6	29.03	29.20	-1	30,187	0.00%
2020/04/14	42.4	28.72	25	28.69	28.85	17.4	30,091	0.06%
2020/04/13	12	28.63	4	28.68	28.60	8	29,827	0.03%
2020/04/10	15	29.13	19	29.10	29.15	-4	29,679	-0.01%
2020/04/09	19	28.50	6	28.61	28.50	13	29,497	0.04%
2020/04/08	14	28.49	1	28.55	28.40	13	29,353	0.04%
2020/04/07	8	28.44	11	28.58	28.40	-3	29,074	-0.01%
2020/04/06	1	28.15	19	28.27	28.45	-18	28,717	-0.06%
2020/04/01	12	28.09	0	0.00	28.05	12	28,288	0.04%
2020/03/31	121	28.63	52	28.60	28.45	69	27,982	0.25%	大買/
2020/03/30	58	28.20	29	28.02	28.65	29	27,641	0.10%
2020/03/27	63	28.40	70	28.69	28.65	-7	27,360	-0.03%
2020/03/26	1	28.00	5	28.07	28.15	-4	27,065	-0.01%
2020/03/25	193	27.90	40	28.13	27.95	153	26,954	0.57%	大買/鉅額交易
2020/03/24	123	27.79	101	27.98	27.35	22	26,639	0.08%	大買/大賣/
2020/03/23	22	26.97	16	26.49	27.00	6	26,334	0.02%
2020/03/20	284	27.05	216	27.29	27.95	68	25,939	0.26%	大買/大賣/
2020/03/19	24	26.95	361	27.44	26.40	-337	25,123	-1.34%	大賣/鉅額交易
2020/03/18	18	27.92	5	28.15	28.00	13	24,282	0.05%
2020/03/17	32	28.11	8	28.03	28.00	24	23,762	0.10%
2020/03/16	25	29.17	13	29.37	29.00	12	22,808	0.05%
2020/03/13	45	28.68	9	29.12	30.00	36	22,027	0.16%
2020/03/12	52	30.32	32	30.32	30.20	20	20,576	0.10%
2020/03/11	23.3	31.27	4	31.45	31.20	19.3	19,697	0.10%
2020/03/10	37.2	31.32	34	31.26	31.35	3.2	19,364	0.02%
2020/03/09	42	31.79	0	0.00	31.75	42	18,768	0.22%
2020/03/06	6	32.38	0	0.00	32.45	6	18,211	0.03%
2020/03/05	0	0.00	2	32.90	32.90	-2	17,915	-0.01%
2020/03/03	11	32.15	4	32.30	32.25	7	17,768	0.04%
2020/03/02	5	31.92	17.2	32.03	31.95	-12.2	17,614	-0.07%
2020/02/27	19	32.21	64	32.23	32.35	-45	17,772	-0.25%
2020/02/26	44	32.35	2	32.40	32.35	42	17,513	0.24%
2020/02/25	26	32.67	14	32.57	32.70	12	17,201	0.07%
2020/02/24	23	32.79	43	32.72	32.70	-20	17,097	-0.12%
2020/02/21	28	33.33	0	0.00	33.20	28	16,873	0.17%
2020/02/20	26	33.53	9	33.51	33.60	17	16,748	0.10%
2020/02/19	3.3	33.38	11	33.23	33.45	-7.7	16,456	-0.05%
2020/02/18	0	0.00	15	32.73	32.90	-15	16,293	-0.09%
2020/02/17	1	32.45	22	32.47	32.50	-21	16,146	-0.13%
2020/02/14	0	0.00	1	32.20	32.30	-1	16,131	-0.01%
2020/02/13	0	0.00	5	32.14	32.20	-5	16,231	-0.03%
2020/02/12	2	32.18	3	32.15	32.10	-1	16,323	-0.01%
2020/02/11	0	0.00	1	32.15	32.15	-1	16,321	-0.01%
2020/02/10	2	31.63	12	31.70	32.05	-10	16,367	-0.06%
2020/02/07	11	32.04	132	32.00	32.00	-121	16,755	-0.72%	大賣/鉅額交易
2020/02/06	5	32.25	16	32.25	32.35	-11	16,688	-0.07%
2020/02/05	7	31.76	0	0.00	32.00	7	16,648	0.04%
2020/02/04	11	31.46	15	31.95	31.80	-4	16,630	-0.02%
2020/02/03	26	31.23	30	31.60	31.60	-4	16,721	-0.02%
2020/01/31	4	31.70	9	31.66	31.55	-5	16,535	-0.03%
2020/01/30	106	31.52	107	31.52	31.20	-1	16,247	-0.01%	大買/大賣/
2020/01/20	12	32.22	5	32.29	32.35	7	15,492	0.05%
2020/01/17	0	0.00	3	32.03	32.10	-3	15,325	-0.02%
2020/01/16	2	31.80	12	31.77	31.95	-10	15,394	-0.06%
2020/01/15	6	31.80	12	31.92	31.80	-6	15,375	-0.04%
2020/01/14	6	31.93	9	31.93	32.00	-3	15,350	-0.02%
2020/01/13	1	31.60	35	31.59	31.70	-34	15,252	-0.22%
2020/01/10	1	30.95	22	31.00	30.95	-21	15,099	-0.14%
2020/01/09	2	30.75	13.5	30.81	30.90	-11.5	15,035	-0.08%
2020/01/08	0	0.00	3.2	30.61	30.70	-3.2	15,052	-0.02%
2020/01/07	3	30.55	0	0.00	30.60	3	14,864	0.02%
2020/01/06	9	30.60	0	0.00	30.60	9	14,981	0.06%
2020/01/03	20	30.65	6	30.72	30.80	14	15,003	0.09%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	4	30.60	0	0.00	30.60	4	15,258	0.03%
2019/12/27	6	30.88	0	0.00	30.90	6	15,333	0.04%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	1	30.75	0	0.00	30.80	1	15,681	0.01%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	1	30.65	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	4	30.60	30.55	-4	16,260	-0.02%
2019/12/19	6	30.48	0	0.00	30.55	6	16,133	0.04%
2019/12/17	2	30.35	3	30.38	30.65	-1	16,336	-0.01%
2019/12/16	2	30.35	0	0.00	30.35	2	16,211	0.01%
2019/12/13	3	30.40	0	0.00	30.30	3	16,203	0.02%
2019/12/11	2	30.10	0	0.00	30.10	2	16,055	0.01%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/06	10	30.05	0	0.00	30.05	10	16,466	0.06%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	4	30.05	0	0.00	30.15	4	16,578	0.02%
2019/12/03	27	30.09	0.1	30.15	30.05	26.9	16,642	0.16%
2019/12/02	25	30.17	2	30.18	30.30	23	16,547	0.14%
2019/11/29	83	30.40	0	0.00	30.30	83	16,468	0.50%
2019/11/28	7	30.53	0	0.00	30.65	7	16,479	0.04%
2019/11/27	0	0.00	13	30.70	30.70	-13	16,664	-0.08%
2019/11/26	6	30.43	50	30.65	30.40	-44	16,621	-0.26%
2019/11/25	6.5	30.40	20	30.35	30.40	-13.5	16,148	-0.08%
2019/11/22	1	30.40	1	30.40	30.40	0	16,448	0.00%
2019/11/21	6.9	30.39	0	0.00	30.35	6.9	16,594	0.04%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	0	0.00	1	30.60	30.70	-1	16,477	-0.01%
2019/11/18	5	30.50	2	30.45	30.70	3	16,572	0.02%
2019/11/14	0	0.00	90	30.40	30.40	-90	16,841	-0.53%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/12	3	30.47	1	30.50	30.60	2	17,373	0.01%
2019/11/11	3	30.28	28	30.34	30.40	-25	17,674	-0.14%
2019/11/08	2	30.55	0	0.00	30.50	2	18,089	0.01%
2019/11/07	2	30.55	0	0.00	30.50	2	18,872	0.01%
2019/11/06	21	30.78	56	30.66	30.65	-35	19,094	-0.18%
2019/11/05	11	30.05	17	30.05	30.20	-6	18,911	-0.03%
2019/11/04	3	29.90	11	29.85	29.95	-8	19,042	-0.04%
2019/11/01	6	29.67	2	29.85	29.65	4	19,112	0.02%
2019/10/31	22	29.96	3	30.00	29.90	19	19,414	0.10%
2019/10/30	0	0.00	8	29.70	29.85	-8	19,400	-0.04%
2019/10/29	2	29.55	2	29.65	29.70	0	19,753	0.00%
2019/10/28	2	29.48	1	29.45	29.60	1	19,838	0.01%
2019/10/25	3	29.38	2	29.45	29.45	1	19,854	0.01%
2019/10/24	1	29.25	3	29.33	29.45	-2	19,868	-0.01%
2019/10/23	1	29.10	5	29.15	29.20	-4	19,771	-0.02%
2019/10/22	18	29.09	0	0.00	29.15	18	19,743	0.09%
2019/10/21	6	28.95	0	0.00	29.20	6	19,615	0.03%
2019/10/18	5	29.05	0	0.00	29.10	5	19,606	0.03%
2019/10/17	3	29.15	0	0.00	29.25	3	19,485	0.02%
2019/10/15	6	29.02	0	0.00	29.15	6	19,569	0.03%
2019/10/14	19	29.00	21	29.00	29.15	-2	19,601	-0.01%
2019/10/09	31	29.03	0	0.00	29.00	31	19,613	0.16%
2019/10/08	8	29.19	3	29.35	29.10	5	19,571	0.03%
2019/10/07	6	28.90	0	0.00	28.95	6	19,389	0.03%
2019/10/04	14	28.71	1.4	28.79	28.85	12.7	19,455	0.07%
2019/10/03	25	28.66	0	0.00	28.75	25	19,455	0.13%
2019/10/02	5	28.90	0	0.00	28.80	5	19,478	0.03%
2019/10/01	9	28.79	10	28.86	28.75	-1	19,415	-0.01%
2019/09/27	11	28.78	0	0.00	28.75	11	19,232	0.06%
2019/09/26	7	28.80	0	0.00	28.80	7	19,260	0.04%
2019/09/25	84.1	28.89	0	0.00	28.80	84.1	19,385	0.43%
2019/09/24	53	29.09	0	0.00	29.05	53	19,224	0.28%
2019/09/23	19	29.19	3	29.17	29.20	16	19,350	0.08%
2019/09/20	30	29.24	3	29.28	29.30	27	19,626	0.14%
2019/09/19	10	29.38	1	29.30	29.45	9	19,377	0.05%
2019/09/18	1	29.35	1	29.55	29.55	0	19,510	0.00%
2019/09/17	14.9	29.12	0	0.00	29.20	14.9	19,701	0.08%
2019/09/16	2	29.28	0	0.00	29.20	2	20,392	0.01%
2019/09/12	14	29.39	0	0.00	29.30	14	20,694	0.07%
2019/09/11	10	29.32	3	29.35	29.50	7	21,060	0.03%
2019/09/10	11	29.55	52	29.55	29.55	-41	21,221	-0.19%
2019/09/09	1	29.00	22	29.08	29.20	-21	21,156	-0.10%
2019/09/06	3	28.70	5	28.72	28.80	-2	21,301	-0.01%
2019/09/04	4	28.39	1	28.40	28.45	3	22,301	0.01%
2019/09/03	13.2	28.35	0	0.00	28.35	13.2	22,509	0.06%
2019/09/02	12	28.40	0	0.00	28.45	12	22,721	0.05%
2019/08/30	4	28.24	1	28.35	28.75	3	22,936	0.01%
2019/08/29	2	28.05	0	0.00	28.00	2	22,941	0.01%
2019/08/28	4	28.10	1	28.15	28.05	3	23,100	0.01%
2019/08/27	12	27.95	0	0.00	28.00	12	23,257	0.05%
2019/08/26	22	28.02	0	0.00	27.95	22	23,248	0.09%
2019/08/23	2	28.28	1	28.30	28.35	1	23,248	0.00%
2019/08/22	4	28.20	10	28.15	28.25	-6	23,283	-0.03%
2019/08/21	8.1	28.29	4	28.35	28.15	4.1	23,701	0.02%
2019/08/20	3	28.40	2	28.38	28.50	1	23,502	0.00%
2019/08/19	6	28.35	0	0.00	28.30	6	23,381	0.03%
2019/08/16	27	27.92	3	28.25	28.25	24	23,513	0.10%
2019/08/15	35	27.85	0	0.00	27.90	35	23,240	0.15%
2019/08/14	17	28.33	0	0.00	28.20	17	23,212	0.07%
2019/08/13	88	28.55	1	28.50	28.50	87	23,053	0.38%
2019/08/12	105	29.04	2	29.00	29.00	103	22,833	0.45%	大買/鉅額交易
2019/08/08	11	31.06	3	31.13	31.10	8	22,233	0.04%
2019/08/07	43	31.10	123	31.12	31.05	-80	22,093	-0.36%	大賣/
2019/08/06	6	31.07	2	31.25	31.25	4	22,132	0.02%
2019/08/05	0	0.00	1	31.25	31.25	-1	22,003	0.00%
2019/08/02	15.4	31.23	0	0.00	31.35	15.4	22,128	0.07%
2019/08/01	5	31.67	22	31.65	31.65	-17	22,028	-0.08%
2019/07/31	17	31.92	0	0.00	32.10	17	21,946	0.08%
2019/07/30	3	32.10	0	0.00	32.10	3	21,658	0.01%
2019/07/29	13	32.11	2	32.15	32.10	11	21,752	0.05%
2019/07/24	0	0.00	5	32.20	32.20	-5	22,589	-0.02%
2019/07/23	22	32.10	0	0.00	32.10	22	22,739	0.10%
2019/07/22	2	32.03	2	32.00	31.90	0	22,798	0.00%
2019/07/18	4	31.59	0	0.00	31.85	4	23,066	0.02%
2019/07/17	22	31.60	1	31.90	31.90	21	23,059	0.09%
2019/07/15	20	31.80	0	0.00	31.70	20	22,826	0.09%
2019/07/12	2	31.95	5	31.95	31.85	-3	22,620	-0.01%
2019/07/11	10.2	31.75	0	0.00	31.85	10.2	22,634	0.05%
2019/07/10	0.5	31.60	0	0.00	31.60	0.5	22,638	0.00%
2019/07/09	10	31.50	11	31.55	31.60	-1	22,627	0.00%
2019/07/05	0	0.00	5	31.37	31.40	-5	22,446	-0.02%
2019/07/04	1	31.15	7	31.19	31.20	-6	22,666	-0.03%
2019/07/03	0	0.00	1	31.15	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	3	31.10	31.05	-3	22,795	-0.01%
2019/07/01	9	30.90	5	31.00	30.90	4	22,694	0.02%
2019/06/28	1	30.90	1	31.05	30.90	0	22,507	0.00%
2019/06/27	1	31.05	0	0.00	30.85	1	22,245	0.00%
2019/06/25	0	0.00	100	30.96	30.95	-100	21,987	-0.45%
2019/06/21	13	30.93	0	0.00	30.80	13	21,499	0.06%
2019/06/20	0	0.00	12	31.38	31.50	-12	20,930	-0.06%
2019/06/19	1	31.10	10	31.10	31.25	-9	20,565	-0.04%
2019/06/14	2	30.45	7	30.59	30.65	-5	20,083	-0.02%
2019/06/13	5	30.38	1	30.45	30.60	4	20,010	0.02%
2019/06/12	58	30.49	0.4	30.70	30.70	57.6	19,695	0.29%
2019/06/11	4.5	31.39	0	0.00	31.30	4.5	18,985	0.02%
2019/06/10	0	0.00	19	31.94	31.95	-19	18,680	-0.10%
2019/06/06	0.2	31.55	13	31.54	31.70	-12.8	18,549	-0.07%
2019/06/05	5	31.04	0	0.00	30.90	5	18,270	0.03%
2019/06/04	2	30.85	0	0.00	30.90	2	18,096	0.01%
2019/06/03	5	30.90	100	31.00	31.00	-95	17,959	-0.53%
2019/05/31	11	30.64	59	30.80	31.00	-48	17,916	-0.27%
2019/05/30	2	30.55	5	30.70	30.70	-3	17,862	-0.02%
2019/05/28	46	30.46	3	30.20	30.25	43	18,192	0.24%
2019/05/27	3	30.40	0	0.00	30.50	3	17,988	0.02%
2019/05/24	0	0.00	5	30.55	30.50	-5	18,165	-0.03%
2019/05/23	11	30.19	1	30.15	30.55	10	18,274	0.05%
2019/05/22	20	30.41	0	0.00	30.45	20	18,092	0.11%
2019/05/21	1	30.65	13	30.66	30.65	-12	18,227	-0.07%
2019/05/20	0	0.00	11	30.32	30.40	-11	17,962	-0.06%
2019/05/17	0	0.00	35	30.09	30.00	-35	17,796	-0.20%
2019/05/16	5	29.55	22	29.62	29.55	-17	17,596	-0.10%
2019/05/15	0	0.00	5	29.70	29.70	-5	17,459	-0.03%
2019/05/14	11.2	29.50	0	0.00	29.50	11.2	17,380	0.06%
2019/05/13	49	29.56	0	0.00	29.50	49	17,245	0.28%
2019/05/10	18	29.71	10	29.60	29.60	8	17,433	0.05%
2019/05/09	60.1	29.98	1	29.95	29.90	59.1	17,412	0.34%
2019/05/08	20	30.15	5	30.50	30.50	15	17,396	0.09%
2019/05/07	1	30.55	17	30.14	30.50	-16	17,436	-0.09%
2019/05/06	40	29.95	6.2	29.95	30.05	33.8	17,395	0.19%
2019/05/02	0	0.00	4	30.03	30.10	-4	17,252	-0.02%
2019/04/30	2	29.50	2	29.48	29.65	0	16,808	0.00%
2019/04/29	5	29.20	8	29.29	29.35	-3	16,658	-0.02%
2019/04/26	6	28.85	0	0.00	28.95	6	16,516	0.04%
2019/04/25	2	28.68	0	0.00	28.75	2	16,398	0.01%
2019/04/24	67	28.51	4	28.63	28.65	63	16,312	0.39%
2019/04/23	12	28.01	1	28.10	28.20	11	16,109	0.07%
2019/04/22	1.2	28.00	0	0.00	28.00	1.2	16,027	0.01%
2019/04/19	1	28.10	3	28.12	28.15	-2	16,046	-0.01%
2019/04/18	0	0.00	20	28.05	28.20	-20	16,242	-0.12%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/16	6	28.10	65	28.08	28.10	-59	16,425	-0.36%
2019/04/12	0	0.00	2	28.23	28.30	-2	16,410	-0.01%
2019/04/11	0	0.00	0.1	28.10	28.25	-0.1	16,431	0.00%
2019/04/08	5	28.00	1	28.10	28.05	4	16,645	0.02%
2019/04/01	0	0.00	1	28.00	27.90	-1	16,481	-0.01%
2019/03/28	0	0.00	46	28.03	27.95	-46	16,222	-0.28%
2019/03/27	1	28.00	42	28.05	27.95	-41	16,107	-0.25%
2019/03/26	0	0.00	4	28.00	28.00	-4	16,111	-0.02%
2019/03/25	6	27.75	0	0.00	27.75	6	16,287	0.04%
2019/03/22	1	28.00	0	0.00	28.00	1	16,101	0.01%
2019/03/20	0	0.00	8	28.00	28.00	-8	16,231	-0.05%
2019/03/19	1	28.00	25	28.04	28.00	-24	16,172	-0.15%
2019/03/18	2	27.50	63	27.55	27.85	-61	16,023	-0.38%
2019/03/15	10	27.30	4	27.45	27.45	6	15,856	0.04%
2019/03/14	3	27.23	0	0.00	27.30	3	15,768	0.02%
2019/03/13	2	27.30	0	0.00	27.45	2	15,832	0.01%
2019/03/12	1	27.40	3	27.45	27.30	-2	15,798	-0.01%
2019/03/08	0.2	27.05	0	0.00	27.00	0.2	15,902	0.00%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	0	0.00	2.1	27.08	27.10	-2.1	17,037	-0.01%
2019/03/04	10	27.00	0	0.00	27.00	10	16,936	0.06%
2019/02/27	1	27.10	6	27.18	27.25	-5	16,644	-0.03%
2019/02/26	2	27.00	8	27.05	27.00	-6	16,619	-0.04%
2019/02/25	1.3	26.98	0	0.00	27.10	1.3	16,504	0.01%
2019/02/22	0	0.00	3	26.93	26.95	-3	16,466	-0.02%
2019/02/20	2	26.95	26	26.92	26.95	-24	16,593	-0.14%
2019/02/19	0	0.00	2	26.80	26.80	-2	16,571	-0.01%
2019/02/18	5	26.70	4	26.74	26.70	1	16,645	0.01%
2019/02/14	0	0.00	6	26.55	26.50	-6	16,770	-0.04%
2019/02/13	2	26.58	1	26.55	26.55	1	16,785	0.01%
2019/02/12	0	0.00	4	26.75	26.55	-4	16,730	-0.02%
2019/02/11	11	26.52	0	0.00	26.40	11	16,685	0.07%
2019/01/30	0	0.00	22	26.82	26.60	-22	16,491	-0.13%
2019/01/29	0	0.00	1	26.60	26.70	-1	16,256	-0.01%
2019/01/28	0	0.00	3.2	26.41	26.50	-3.2	16,040	-0.02%
2019/01/25	10	26.45	20.5	26.45	26.50	-10.5	15,952	-0.07%
2019/01/24	10	26.40	5	26.45	26.60	5	15,898	0.03%
2019/01/23	20.2	26.55	2	26.55	26.60	18.2	16,049	0.11%
2019/01/22	0	0.00	4	26.35	26.45	-4	16,113	-0.02%
2019/01/21	5	26.20	2	26.28	26.25	3	16,210	0.02%
2019/01/16	5	26.00	0	0.00	26.00	5	17,356	0.03%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/14	10	25.80	0	0.00	26.05	10	17,578	0.06%
2019/01/10	10	25.90	7	26.00	26.10	3	17,949	0.02%
2019/01/09	50	25.72	1	25.80	25.85	49	17,956	0.27%
2019/01/08	7	25.50	0	0.00	25.50	7	17,927	0.04%
2019/01/07	0	0.00	6	25.60	25.60	-6	18,343	-0.03%
2019/01/04	26	25.30	1	25.35	25.25	25	18,903	0.13%
2019/01/03	13.3	25.31	0	0.00	25.45	13.3	19,761	0.07%
2019/01/02	13	25.42	1	25.60	25.45	12	20,340	0.06%
2018/12/28	7	25.26	0	0.00	25.95	7	20,647	0.03%
2018/12/27	1.2	25.31	0	0.00	25.30	1.2	20,720	0.01%
2018/12/26	14	25.24	0	0.00	25.25	14	21,011	0.07%
2018/12/25	11	25.40	0	0.00	25.35	11	21,122	0.05%
2018/12/22	5	25.55	0	0.00	25.60	5	21,604	0.02%
2018/12/21	27	25.56	0	0.00	25.65	27	22,143	0.12%
2018/12/19	0.2	25.75	0	0.00	25.70	0.2	22,511	0.00%
2018/12/18	5	25.54	5	25.50	25.60	0	22,698	0.00%
2018/12/17	5	25.75	0	0.00	25.80	5	22,947	0.02%
2018/12/14	6	25.53	0	0.00	25.65	6	23,284	0.03%
2018/12/13	8	25.66	0	0.00	25.70	8	23,436	0.03%
2018/12/11	31	25.59	54	25.60	25.75	-23	24,002	-0.10%
2018/12/10	15.2	25.67	0	0.00	25.65	15.2	24,024	0.06%
2018/12/07	21	25.80	0	0.00	25.85	21	24,023	0.09%
2018/12/06	3	25.72	0	0.00	25.80	3	24,082	0.01%
2018/12/05	0	0.00	1	25.90	25.85	-1	24,095	0.00%
2018/12/04	2	26.05	0	0.00	26.05	2	24,225	0.01%
2018/12/03	4	25.86	0	0.00	25.85	4	24,131	0.02%
2018/11/30	29	25.63	5	26.08	25.60	24	24,032	0.10%
2018/11/29	23	25.78	0	0.00	25.75	23	23,252	0.10%
2018/11/28	0	0.00	1	26.05	26.15	-1	22,946	0.00%
2018/11/27	20	25.97	0	0.00	25.95	20	22,729	0.09%
2018/11/26	1	26.35	0	0.00	26.15	1	22,667	0.00%
2018/11/23	1	26.10	1	26.25	26.25	0	22,549	0.00%
2018/11/22	4	26.05	0	0.00	26.20	4	22,506	0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	8	26.43	1	26.50	26.50	7	22,089	0.03%
2018/11/16	1	26.50	0	0.00	26.50	1	22,013	0.00%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/13	1	26.35	8	26.30	26.50	-7	21,913	-0.03%
2018/11/12	1	26.40	4	26.48	26.50	-3	21,719	-0.01%
2018/11/09	2	26.38	0	0.00	26.45	2	21,859	0.01%
2018/11/08	1	26.40	1	26.60	26.70	0	22,021	0.00%
2018/11/07	0	0.00	5	26.50	26.50	-5	21,897	-0.02%
2018/11/06	0	0.00	6	26.14	26.25	-6	21,965	-0.03%
2018/11/05	4	26.20	0	0.00	26.30	4	22,138	0.02%
2018/11/02	1	26.25	0	0.00	26.25	1	22,698	0.00%
2018/11/01	6	25.83	0	0.00	25.85	6	23,139	0.03%
2018/10/31	1	25.80	26	26.04	26.15	-25	23,353	-0.11%
2018/10/30	13	25.37	0	0.00	25.45	13	23,252	0.06%
2018/10/29	15	25.30	5	25.15	25.30	10	23,454	0.04%
2018/10/26	18	25.36	0	0.00	25.35	18	23,616	0.08%
2018/10/25	26	25.53	0	0.00	25.55	26	23,399	0.11%
2018/10/24	25	25.63	0	0.00	26.00	25	23,376	0.11%
2018/10/23	2	26.05	1	26.05	26.20	1	23,147	0.00%
2018/10/22	3	26.10	0	0.00	26.15	3	23,096	0.01%
2018/10/19	1	26.25	0	0.00	26.25	1	23,034	0.00%
2018/10/18	1	26.40	0	0.00	26.35	1	22,901	0.00%
2018/10/17	3	26.70	3	26.55	26.65	0	22,826	0.00%
2018/10/16	5	26.54	0	0.00	26.60	5	22,691	0.02%
2018/10/15	2	26.53	0	0.00	26.55	2	22,510	0.01%
2018/10/12	8.5	26.65	21	26.91	27.00	-12.5	22,004	-0.06%
2018/10/11	26	26.66	10	26.85	26.50	16	21,453	0.07%
2018/10/09	0	0.00	37	27.65	27.55	-37	20,649	-0.18%
2018/10/08	0	0.00	13	27.13	27.00	-13	20,075	-0.06%
2018/10/05	9	26.83	20	26.88	26.80	-11	19,678	-0.06%
2018/10/04	0	0.00	25	27.10	27.30	-25	19,341	-0.13%
2018/10/03	5	27.10	0	0.00	27.10	5	18,905	0.03%
2018/10/02	9.2	27.12	0	0.00	27.15	9.2	18,896	0.05%
2018/10/01	5	27.75	1	27.70	27.50	4	18,653	0.02%
2018/09/28	0	0.00	15	27.48	27.50	-15	18,618	-0.08%
2018/09/27	101	27.25	3	27.28	27.30	98	18,201	0.54%	大買/
2018/09/26	1	27.15	2	27.30	27.30	-1	17,944	-0.01%
2018/09/25	0.1	27.15	5	27.25	27.30	-4.9	17,847	-0.03%
2018/09/21	21	27.00	0	0.00	27.15	21	17,691	0.12%
2018/09/20	11	27.00	0	0.00	27.00	11	17,642	0.06%
2018/09/19	0.5	26.90	24	26.93	27.00	-23.5	17,714	-0.13%
2018/09/18	0	0.00	14	26.68	26.80	-14	17,619	-0.08%
2018/09/17	10	26.20	17	26.20	26.40	-7	17,314	-0.04%
2018/09/14	4	26.05	0	0.00	25.95	4	17,104	0.02%
2018/09/12	1	26.00	2	25.85	26.00	-1	17,311	-0.01%
2018/09/11	0	0.00	1	25.90	26.00	-1	17,518	-0.01%
2018/09/10	3	25.73	1	25.80	25.80	2	17,745	0.01%
2018/09/06	4	25.60	2	25.85	25.90	2	18,201	0.01%
2018/09/05	6	25.74	0	0.00	25.70	6	18,304	0.03%
2018/09/04	0	0.00	1	25.90	26.05	-1	18,536	-0.01%
2018/08/29	4	25.79	0	0.00	25.85	4	19,301	0.02%
2018/08/28	0	0.00	1	25.85	25.90	-1	19,401	-0.01%
2018/08/27	1	25.90	0	0.00	25.80	1	19,541	0.01%
2018/08/24	10	26.00	0	0.00	26.00	10	19,728	0.05%
2018/08/22	3	25.85	2	25.90	25.95	1	21,190	0.00%
2018/08/21	2	25.68	0	0.00	25.85	2	21,207	0.01%
2018/08/20	4	25.50	0	0.00	25.50	4	21,235	0.02%
2018/08/17	6	25.60	5	25.60	25.55	1	21,188	0.00%
2018/08/16	15	25.36	5	25.45	25.35	10	21,212	0.05%
2018/08/15	11	25.77	0	0.00	25.60	11	20,984	0.05%
2018/08/14	5	26.01	0	0.00	26.00	5	20,802	0.02%
2018/08/13	16	26.18	0	0.00	26.15	16	20,934	0.08%
2018/08/10	1	26.15	2	26.20	26.35	-1	20,884	0.00%
2018/08/09	32	26.11	33	26.13	26.05	-1	20,807	0.00%
2018/08/08	29	27.36	2	27.30	27.35	27	20,242	0.13%
2018/08/06	0	0.00	1	27.45	27.30	-1	19,509	-0.01%
2018/08/01	0	0.00	2.4	27.35	27.45	-2.4	18,801	-0.01%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/27	1	27.25	0	0.00	27.25	1	18,238	0.01%
2018/07/26	0	0.00	30.3	27.27	27.35	-30.3	18,172	-0.17%
2018/07/24	1	27.00	16	27.06	27.10	-15	18,258	-0.08%
2018/07/18	0	0.00	5	27.00	27.00	-5	18,634	-0.03%
2018/07/16	2	27.05	0	0.00	26.80	2	18,590	0.01%
2018/07/12	25	26.90	29	26.86	26.85	-4	18,855	-0.02%
2018/07/11	3	26.37	0	0.00	26.55	3	18,861	0.02%
2018/07/06	10	26.20	7	26.45	26.45	3	18,784	0.02%
2018/07/05	2.1	26.59	0.1	26.40	26.50	2	18,587	0.01%
2018/07/03	0.1	26.40	0	0.00	26.40	0.1	18,823	0.00%
2018/07/02	10	26.60	0	0.00	26.50	10	18,808	0.05%
2018/06/29	0	0.00	24	26.79	26.90	-24	18,714	-0.13%
2018/06/28	3	26.33	15	26.45	26.30	-12	18,358	-0.07%
2018/06/25	8	26.45	0	0.00	26.55	8	17,988	0.04%
2018/06/22	2	26.53	4	26.60	26.60	-2	17,990	-0.01%
2018/06/21	14	26.60	0	0.00	26.60	14	17,745	0.08%
2018/06/20	6	26.37	5	26.70	26.60	1	17,816	0.01%
2018/06/19	7	26.44	0	0.00	26.35	7	17,676	0.04%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	1	26.60	0	0.00	26.60	1	17,050	0.01%
2018/06/13	3	26.72	0	0.00	26.75	3	16,862	0.02%
2018/06/12	2	26.75	0	0.00	26.75	2	16,992	0.01%
2018/06/11	2	26.95	1	26.95	26.95	1	16,674	0.01%
2018/06/08	6	27.03	0	0.00	27.10	6	16,438	0.04%
2018/06/07	2	27.23	0	0.00	27.35	2	16,439	0.01%
2018/06/06	0	0.00	11	27.39	27.40	-11	16,447	-0.07%
2018/06/05	0	0.00	8	27.28	27.35	-8	16,212	-0.05%
2018/06/04	0	0.00	23	27.01	27.10	-23	16,018	-0.14%
2018/06/01	0	0.00	4	26.70	26.70	-4	16,023	-0.02%
2018/05/31	2	26.20	0	0.00	26.25	2	15,814	0.01%
2018/05/30	51	26.30	0	0.00	26.35	51	14,888	0.34%
2018/05/29	4	26.85	0	0.00	26.90	4	14,413	0.03%
2018/05/28	0	0.00	8	27.07	27.15	-8	14,386	-0.06%
2018/05/25	0	0.00	1	27.00	26.85	-1	14,436	-0.01%
2018/05/23	0	0.00	3	26.92	26.90	-3	14,367	-0.02%
2018/05/22	0	0.00	20	26.91	26.80	-20	14,404	-0.14%
2018/05/21	0	0.00	7	27.01	27.00	-7	14,468	-0.05%
2018/05/18	0	0.00	36.3	26.63	26.70	-36.3	14,358	-0.25%
2018/05/17	0	0.00	93	26.60	26.45	-93	14,343	-0.65%
2018/05/15	68	26.31	5	26.55	26.30	63	14,371	0.44%
2018/05/14	4	26.55	90	26.52	26.50	-86	14,728	-0.58%
2018/05/11	0	0.00	12	26.30	26.40	-12	14,747	-0.08%
2018/05/10	0	0.00	0.3	26.10	26.10	-0.3	14,667	0.00%
2018/05/09	1	26.10	0	0.00	26.15	1	14,556	0.01%
2018/05/08	1	26.00	0	0.00	26.20	1	14,534	0.01%
2018/05/07	0	0.00	10	26.10	26.00	-10	14,407	-0.07%
2018/05/04	21	25.95	0	0.00	25.80	21	14,377	0.15%
2018/05/03	11	26.05	0	0.00	26.10	11	14,275	0.08%
2018/04/30	1.2	26.23	0	0.00	26.25	1.2	14,330	0.01%
2018/04/26	4	25.94	0	0.00	25.95	4	14,441	0.03%
2018/04/25	1	25.70	20.2	25.75	26.00	-19.2	14,759	-0.13%
2018/04/24	0	0.00	53	25.88	25.90	-53	15,016	-0.35%
2018/04/23	20	25.70	1	25.80	25.80	19	14,880	0.13%
2018/04/19	0	0.00	1	25.60	25.75	-1	15,333	-0.01%
2018/04/17	3	25.40	7	25.40	25.35	-4	15,217	-0.03%
2018/04/16	0	0.00	10	25.55	25.65	-10	15,449	-0.06%
2018/04/12	0	0.00	15	25.65	25.65	-15	15,740	-0.10%
2018/04/11	0	0.00	14	25.51	25.50	-14	15,782	-0.09%
2018/04/10	0	0.00	4	25.64	25.65	-4	15,774	-0.03%
2018/04/09	0.1	25.45	0	0.00	25.45	0.1	15,749	0.00%
2018/04/02	3.1	25.35	0	0.00	25.35	3.1	15,708	0.02%
2018/03/30	0	0.00	5	25.17	25.10	-5	15,729	-0.03%
2018/03/29	0.1	25.05	0	0.00	25.05	0.1	15,608	0.00%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/27	2	25.30	1	25.35	25.40	1	15,155	0.01%
2018/03/23	1	25.20	0	0.00	25.20	1	15,063	0.01%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/21	2	25.33	0	0.00	25.35	2	14,895	0.01%
2018/03/19	21	25.40	0	0.00	25.45	21	15,040	0.14%
2018/03/15	7	25.11	0	0.00	25.10	7	14,898	0.05%
2018/03/14	1.1	25.44	1	25.45	25.30	0.1	14,896	0.00%
2018/03/13	0	0.00	5	25.65	25.65	-5	14,951	-0.03%
2018/03/12	0	0.00	2	25.40	25.45	-2	14,878	-0.01%
2018/03/09	1.1	24.90	1	24.95	24.95	0.1	14,827	0.00%
2018/03/07	4	24.60	0	0.00	24.50	4	14,924	0.03%
2018/03/06	1	24.85	0	0.00	24.85	1	14,817	0.01%
2018/03/05	2	24.83	0	0.00	24.75	2	15,176	0.01%
2018/02/27	0.8	24.95	0	0.00	24.95	0.8	15,200	0.01%
2018/02/26	0	0.00	4	25.15	25.00	-4	15,119	-0.03%
2018/02/23	0	0.00	4	25.00	25.00	-4	15,098	-0.03%
2018/02/21	0	0.00	3	24.40	24.70	-3	15,238	-0.02%
2018/02/12	2.3	24.37	0	0.00	24.15	2.3	15,114	0.02%
2018/02/09	2	23.85	100	23.75	23.95	-98	14,961	-0.66%
2018/02/07	1	24.25	0	0.00	24.10	1	14,746	0.01%
2018/02/06	55	24.11	0	0.00	24.00	55	14,471	0.38%
2018/02/05	2	25.00	1	25.00	25.00	1	13,932	0.01%
2018/02/01	1	25.40	0	0.00	25.40	1	13,686	0.01%
2018/01/31	3	25.25	0	0.00	25.30	3	13,708	0.02%
2018/01/26	0	0.00	1	25.50	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	11	25.55	25.60	-11	13,758	-0.08%
2018/01/24	55	25.16	3	25.12	25.30	52	13,653	0.38%
2018/01/23	5	25.34	1	25.45	25.40	4	13,653	0.03%
2018/01/22	0	0.00	1	25.40	25.50	-1	13,529	-0.01%
2018/01/19	3	25.37	23	25.40	25.55	-20	13,456	-0.15%
2018/01/18	2	25.75	18	25.79	25.80	-16	13,177	-0.12%
2018/01/17	20	25.70	10	25.85	25.85	10	12,768	0.08%
2018/01/16	3	25.93	8	25.94	25.85	-5	12,568	-0.04%
2018/01/15	0	0.00	9	25.67	25.95	-9	12,169	-0.07%
2018/01/12	0	0.00	2	25.45	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	17	25.25	25.40	-17	11,784	-0.14%
2018/01/10	0	0.00	31	25.27	25.35	-31	11,800	-0.26%
2018/01/09	13	25.00	0	0.00	25.00	13	11,545	0.11%
2018/01/08	0	0.00	3	25.07	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	2	24.80	24.90	-2	11,178	-0.02%
2018/01/04	2	24.60	1	24.55	24.60	1	11,052	0.01%
2018/01/03	6	24.50	3	24.37	24.50	3	11,122	0.03%
2018/01/02	0	0.00	8	24.19	24.20	-8	10,905	-0.07%