兆豐金 (2886)-日盛-新莊券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2982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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	0	0.00	1	32.80	32.80	-1	14,130	-0.01%
2023/04/06	1	32.90	0	0.00	33.00	1	14,133	0.01%
2023/03/31	0	0.00	3.2	33.00	33.00	-3.2	14,047	-0.02%
2023/03/30	3.1	32.82	0	0.00	32.70	3.1	13,920	0.02%
2023/03/28	0.1	32.95	0.1	33.00	32.85	0	14,078	0.00%
2023/03/27	2.1	32.90	0	0.00	33.05	2.1	14,139	0.01%
2023/03/23	0	32.75	1.3	32.99	33.15	-1.2	14,387	-0.01%
2023/03/22	1	32.70	0	0.00	32.70	1	14,542	0.01%
2023/03/20	10	31.95	0	0.00	32.00	10	14,798	0.07%
2023/03/17	11	31.91	0	0.00	31.75	11	14,817	0.07%
2023/03/16	13.1	31.69	3	31.75	31.65	10.1	14,785	0.07%
2023/03/15	3	32.15	0	0.00	32.00	3	14,750	0.02%
2023/03/14	2.3	32.12	21	32.10	32.10	-18.7	14,753	-0.13%
2023/03/13	1.3	32.47	1	32.70	32.55	0.3	14,625	0.00%
2023/03/10	6	32.64	0	0.00	32.65	6	14,645	0.04%
2023/03/09	4.2	32.98	0	0.00	32.95	4.2	14,749	0.03%
2023/03/08	1	33.30	0.2	33.45	33.30	0.8	15,331	0.01%
2023/03/07	2	33.08	1	33.15	33.15	1	15,349	0.01%
2023/03/06	1	33.10	1	32.80	32.95	0	15,488	0.00%
2023/03/03	6	32.91	0	0.00	32.80	6	15,532	0.04%
2023/03/02	27.3	32.96	14	33.00	32.95	13.3	15,707	0.08%
2023/03/01	4	33.55	22.1	33.51	33.70	-18.1	15,720	-0.11%
2023/02/24	2	33.20	1	33.55	33.30	1	15,527	0.01%
2023/02/23	5	33.80	0	0.00	33.65	5	15,376	0.03%
2023/02/22	1	33.20	1	33.15	33.80	0	15,585	0.00%
2023/02/21	4.2	33.70	1.5	33.73	33.65	2.7	15,604	0.02%
2023/02/20	0.2	33.86	26	33.98	34.05	-25.8	15,875	-0.16%
2023/02/17	1.9	33.55	1	33.65	33.50	0.9	16,016	0.01%
2023/02/16	4	33.59	4	33.84	33.40	0	16,297	0.00%
2023/02/15	1.3	33.26	0	0.00	33.40	1.3	16,273	0.01%
2023/02/14	0.1	33.50	12	33.43	33.55	-11.9	16,268	-0.07%
2023/02/13	4.1	32.80	5.3	33.24	33.30	-1.3	16,281	-0.01%
2023/02/10	3.1	32.60	0	0.00	32.60	3.1	16,211	0.02%
2023/02/09	1.8	32.16	0	0.00	32.10	1.8	16,282	0.01%
2023/02/08	20	32.05	0	0.00	32.15	20	16,434	0.12%
2023/02/07	2.9	32.23	0	0.00	32.25	2.9	16,442	0.02%
2023/02/06	2.8	32.33	0	0.00	32.10	2.8	16,602	0.02%
2023/02/03	20	32.45	20.1	32.45	32.45	-0.1	16,761	0.00%
2023/02/02	3	32.63	5	32.53	32.85	-2	16,812	-0.01%
2023/02/01	10	32.20	0	0.00	32.60	10	16,658	0.06%
2023/01/31	1.7	32.31	0	0.00	31.95	1.7	16,717	0.01%
2023/01/30	1.3	32.45	3.1	32.81	32.60	-1.8	16,634	-0.01%
2023/01/17	1.4	31.96	0	0.00	32.00	1.4	16,306	0.01%
2023/01/16	0.5	31.95	14.8	31.92	32.00	-14.3	16,381	-0.09%
2023/01/11	0	0.00	0.1	31.60	31.45	-0.1	17,110	0.00%
2023/01/09	0.2	31.50	0	0.00	31.70	0.2	17,325	0.00%
2023/01/06	0	0.00	2	30.90	30.95	-2	17,451	-0.01%
2023/01/05	0	0.00	2	30.95	31.10	-2	17,784	-0.01%
2023/01/04	1	30.30	1	30.40	30.40	0	17,687	0.00%
2023/01/03	0	0.00	1	30.10	30.50	-1	17,997	-0.01%
2022/12/30	0.3	30.45	0	0.00	30.35	0.3	18,034	0.00%
2022/12/29	2	30.18	0	0.00	30.25	2	18,080	0.01%
2022/12/28	1	30.55	0	0.00	30.50	1	18,140	0.01%
2022/12/27	10	30.78	11	30.68	30.65	-1	18,372	-0.01%
2022/12/26	10	30.60	0.4	30.70	30.70	9.6	18,666	0.05%
2022/12/23	0	30.60	0	0.00	30.55	0	19,127	0.00%
2022/12/22	0	0.00	16.1	30.76	30.85	-16.1	19,547	-0.08%
2022/12/21	21.1	30.46	0	0.00	30.50	21.1	20,038	0.11%
2022/12/20	3.2	30.50	0	0.00	30.65	3.2	20,406	0.02%
2022/12/16	8	30.86	0	0.00	30.80	8	20,388	0.04%
2022/12/15	2.7	31.09	0	0.00	31.15	2.7	20,411	0.01%
2022/12/14	0	0.00	1	30.90	31.20	-1	20,514	0.00%
2022/12/13	23.1	30.72	0	0.00	30.80	23.1	20,352	0.11%
2022/12/12	0	31.15	0	0.00	31.15	0	20,133	0.00%
2022/12/09	0	0.00	2	31.10	31.15	-2	20,470	-0.01%
2022/12/08	0.3	30.80	0	0.00	31.10	0.3	20,527	0.00%
2022/12/07	27	31.03	0	31.05	30.95	27	20,524	0.13%
2022/12/06	2	31.00	0	0.00	30.95	2	20,487	0.01%
2022/12/05	1	31.10	1	31.25	31.05	0	20,419	0.00%
2022/12/02	5	31.24	4	31.20	31.10	1	20,398	0.00%
2022/12/01	4	31.70	0	0.00	31.55	4	20,356	0.02%
2022/11/30	0	0.00	12	31.58	32.00	-12	20,110	-0.06%
2022/11/29	20	31.35	2	31.40	31.50	18	19,455	0.09%
2022/11/28	3	30.88	0	0.00	30.95	3	19,341	0.02%
2022/11/25	2	31.40	0	0.00	31.35	2	19,307	0.01%
2022/11/24	0.1	31.45	12	31.27	31.65	-11.9	19,324	-0.06%
2022/11/23	16	31.25	1.2	31.25	31.10	14.8	19,207	0.08%
2022/11/22	1	30.75	0	0.00	30.90	1	19,133	0.01%
2022/11/21	0	0.00	0.1	30.40	30.55	-0.1	19,065	0.00%
2022/11/18	3.3	30.16	0	0.00	30.20	3.3	19,009	0.02%
2022/11/17	6	30.63	1	30.60	30.85	5	18,811	0.03%
2022/11/16	8.1	30.89	1	31.40	30.85	7.1	18,830	0.04%
2022/11/15	2.1	31.11	2	31.30	31.15	0.1	18,676	0.00%
2022/11/14	0.2	31.20	0	0.00	31.30	0.2	18,526	0.00%
2022/11/11	6	30.63	7	30.99	30.85	-1	18,307	-0.01%
2022/11/10	0.3	30.30	0	0.00	30.00	0.3	18,057	0.00%
2022/11/09	0	0.00	0.1	30.45	30.50	-0.1	18,077	0.00%
2022/11/08	0	0.00	1	30.10	30.40	-1	18,099	-0.01%
2022/11/07	0	0.00	11	30.03	30.20	-11	18,153	-0.06%
2022/11/04	0.1	28.90	0.3	29.60	29.55	-0.2	18,558	0.00%
2022/11/03	3	29.10	0	0.00	29.10	3	19,100	0.02%
2022/11/02	4.1	29.43	5	29.35	29.35	-0.9	19,330	0.00%
2022/11/01	2	29.70	0	0.00	29.75	2	19,212	0.01%
2022/10/31	0	0.00	1	30.15	29.90	-1	19,108	-0.01%
2022/10/28	3	29.70	0	0.00	29.80	3	19,148	0.02%
2022/10/27	0.5	30.44	1	30.05	29.70	-0.5	19,203	0.00%
2022/10/25	0	0.00	1	29.70	29.95	-1	18,971	-0.01%
2022/10/24	1	29.65	0	0.00	29.60	1	18,984	0.01%
2022/10/21	2	29.55	1	29.25	29.70	1	18,949	0.01%
2022/10/20	1.1	28.79	2.1	28.57	29.20	-1	18,830	-0.01%
2022/10/19	19.2	29.36	0	0.00	29.00	19.2	18,464	0.10%
2022/10/18	2	29.35	0	0.00	29.70	2	18,376	0.01%
2022/10/17	1.1	29.06	0	0.00	29.25	1.1	18,298	0.01%
2022/10/14	22	29.55	0	0.00	29.40	22	18,135	0.12%
2022/10/13	2.6	29.84	1	29.90	29.75	1.6	17,917	0.01%
2022/10/12	6	30.11	1	30.05	30.25	5	17,555	0.03%
2022/10/11	5.1	30.17	1.3	30.20	30.05	3.8	17,569	0.02%
2022/10/07	1	31.00	0.1	31.10	31.00	0.9	17,288	0.01%
2022/10/06	0	31.30	0	0.00	31.35	0	17,249	0.00%
2022/10/05	10.3	30.91	0	0.00	30.85	10.3	17,419	0.06%
2022/10/04	2	30.70	0	0.00	30.70	2	17,385	0.01%
2022/10/03	3	30.75	0	0.00	30.65	3	17,214	0.02%
2022/09/30	3.8	31.29	0	0.00	31.15	3.8	16,923	0.02%
2022/09/29	9	31.59	2	31.38	31.80	7	16,572	0.04%
2022/09/28	15.1	32.02	0	0.00	31.95	15.1	16,247	0.09%
2022/09/27	12	32.62	0	0.00	32.45	12	15,819	0.08%
2022/09/26	1.1	33.42	0	0.00	33.35	1.1	15,591	0.01%
2022/09/23	1	33.85	0	0.00	33.90	1	15,564	0.01%
2022/09/22	14	33.67	0	0.00	33.65	14	15,719	0.09%
2022/09/21	1	34.40	0	0.00	34.25	1	15,675	0.01%
2022/09/20	0	0.00	1.2	34.69	34.45	-1.2	15,555	-0.01%
2022/09/16	0.5	34.90	1.1	34.47	34.50	-0.6	15,802	0.00%
2022/09/15	3.2	34.55	0	0.00	34.55	3.2	15,945	0.02%
2022/09/14	3	34.80	0	0.00	34.75	3	16,493	0.02%
2022/09/13	4	35.06	0	0.00	35.05	4	17,128	0.02%
2022/09/08	0.1	35.05	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	2	34.90	1	35.05	34.95	1	18,810	0.01%
2022/09/05	0	0.00	10	35.30	35.30	-10	19,127	-0.05%
2022/09/01	13.3	35.12	0	0.00	35.15	13.3	19,537	0.07%
2022/08/31	0.1	35.55	3	35.70	35.90	-2.9	19,580	-0.01%
2022/08/30	0	0.00	14	35.41	35.45	-14	19,466	-0.07%
2022/08/29	1	35.35	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0	0.00	1	35.80	35.85	-1	19,708	-0.01%
2022/08/24	1	35.20	0	0.00	35.10	1	19,915	0.01%
2022/08/23	1	35.55	0	0.00	35.20	1	20,507	0.00%
2022/08/19	2.1	35.76	0	0.00	35.80	2.1	20,714	0.01%
2022/08/18	0.1	36.00	2	36.05	36.05	-2	20,785	-0.01%
2022/08/17	4	35.60	0	0.00	35.75	4	20,909	0.02%
2022/08/16	0	0.00	2	35.88	35.80	-2	20,895	-0.01%
2022/08/15	5	35.63	0	0.00	35.60	5	21,009	0.02%
2022/08/12	11	35.70	0	0.00	35.70	11	21,088	0.05%
2022/08/11	11	35.87	1	36.00	35.80	10	21,153	0.05%
2022/08/10	4	37.18	0	0.00	37.20	4	20,871	0.02%
2022/08/09	4.2	36.51	14	36.77	36.90	-9.8	20,432	-0.05%
2022/08/08	1.3	35.88	2	35.90	36.00	-0.7	20,328	0.00%
2022/08/05	3	35.95	0	0.00	35.85	3	20,596	0.01%
2022/08/04	1	35.65	0	0.00	35.65	1	20,844	0.00%
2022/08/03	1.1	35.57	2	35.55	35.60	-0.9	20,975	0.00%
2022/08/02	11	35.34	0	0.00	35.70	11	21,221	0.05%
2022/08/01	2	35.50	0	0.00	35.55	2	21,482	0.01%
2022/07/29	11	35.55	0	0.00	35.40	11	21,867	0.05%
2022/07/28	9	35.53	0	0.00	35.60	9	22,055	0.04%
2022/07/27	2	35.05	3	35.02	35.15	-1	22,041	0.00%
2022/07/26	1	34.30	0	0.00	34.60	1	22,016	0.00%
2022/07/25	1	34.55	0	0.00	34.45	1	22,072	0.00%
2022/07/22	1	34.90	0	0.00	34.90	1	22,258	0.00%
2022/07/20	1	34.60	2	34.60	34.15	-1	22,622	0.00%
2022/07/15	2.2	34.02	0.1	34.05	33.90	2.1	23,350	0.01%
2022/07/14	0	0.00	1	34.80	34.55	-1	23,643	0.00%
2022/07/13	1.1	34.56	4	34.58	34.85	-2.9	23,883	-0.01%
2022/07/12	0	0.00	3	33.75	33.45	-3	24,119	-0.01%
2022/07/11	5	34.40	0	0.00	34.30	5	24,310	0.02%
2022/07/08	1	35.15	4	35.20	35.05	-3	24,688	-0.01%
2022/07/06	0.3	35.32	0	0.00	35.20	0.3	24,949	0.00%
2022/07/05	1	35.85	0	0.00	35.55	1	25,090	0.00%
2022/06/30	10.2	35.45	20	35.45	35.30	-9.8	25,991	-0.04%
2022/06/29	0.5	36.00	0	0.00	35.70	0.5	26,007	0.00%
2022/06/28	0	0.00	0.1	36.35	36.35	-0.1	26,076	0.00%
2022/06/24	0	0.00	40	36.25	36.15	-40	26,116	-0.15%
2022/06/23	30	35.39	0	0.00	35.35	30	26,141	0.11%
2022/06/22	22.2	35.23	1	35.30	35.40	21.2	25,980	0.08%
2022/06/21	0	0.00	22	35.41	35.60	-22	25,464	-0.09%
2022/06/20	2	35.03	0	0.00	34.60	2	25,138	0.01%
2022/06/17	2	35.18	0	0.00	35.30	2	24,571	0.01%
2022/06/16	1	36.40	4	36.25	36.15	-3	23,715	-0.01%
2022/06/15	2.1	36.23	2	36.23	36.20	0.1	23,985	0.00%
2022/06/14	1	36.80	2	36.70	36.90	-1	24,039	0.00%
2022/06/13	12	36.04	51	35.99	36.50	-39	24,410	-0.16%
2022/06/10	1	37.05	0	0.00	37.10	1	24,131	0.00%
2022/06/09	1	37.20	1	37.20	37.15	0	24,116	0.00%
2022/06/08	0.3	37.75	3	37.70	37.70	-2.7	23,909	-0.01%
2022/06/06	3	37.20	0	0.00	37.80	3	23,969	0.01%
2022/06/02	0	0.00	30	37.95	37.90	-30	24,002	-0.12%
2022/06/01	6.1	38.24	1	38.40	38.20	5.1	24,290	0.02%
2022/05/31	2	37.98	0.1	38.75	38.75	1.9	24,270	0.01%
2022/05/30	31	38.30	0.3	38.40	38.45	30.7	23,672	0.13%
2022/05/25	0	0.00	1	37.30	37.60	-1	23,940	0.00%
2022/05/24	2	37.23	0	0.00	37.20	2	24,068	0.01%
2022/05/23	1	37.60	1	36.90	37.20	0	24,135	0.00%
2022/05/20	1	36.60	1	37.05	37.10	0	24,334	0.00%
2022/05/19	2	36.65	1	36.85	36.60	1	24,357	0.00%
2022/05/18	3.1	36.63	6	36.68	37.50	-2.9	24,200	-0.01%
2022/05/17	3	36.60	21	36.50	36.45	-18	24,032	-0.07%
2022/05/16	9	36.43	1	36.60	36.90	8	23,972	0.03%
2022/05/13	3.1	36.76	12.5	36.88	36.95	-9.4	23,752	-0.04%
2022/05/12	5.1	37.66	34.4	37.23	37.00	-29.3	23,630	-0.12%
2022/05/11	2.3	38.21	11	38.24	38.35	-8.7	23,358	-0.04%
2022/05/10	2	37.88	2	37.55	38.20	0	23,272	0.00%
2022/05/09	10.1	38.32	40	38.44	38.00	-29.9	23,158	-0.13%
2022/05/06	5.1	39.09	13	39.32	39.35	-7.9	23,304	-0.03%
2022/05/05	3.3	40.57	1.1	39.99	39.85	2.3	23,268	0.01%
2022/05/04	2.2	40.83	0.1	40.85	40.85	2.1	22,935	0.01%
2022/05/03	1.1	40.91	0.1	41.20	40.85	1.1	23,115	0.00%
2022/04/29	5.1	41.05	1.2	41.39	41.60	4	23,151	0.02%
2022/04/28	3.1	40.94	0.2	41.13	41.00	3	23,189	0.01%
2022/04/27	5.1	41.77	4	41.78	41.60	1.1	22,990	0.00%
2022/04/26	2	41.70	0	42.00	41.95	2	22,892	0.01%
2022/04/25	7	41.18	1	41.15	41.55	6	22,814	0.03%
2022/04/22	3	40.82	0.1	40.95	41.55	2.9	22,680	0.01%
2022/04/21	21.1	41.11	20	40.90	41.00	1.1	22,660	0.00%
2022/04/20	36.1	41.29	1.4	41.33	41.75	34.7	22,756	0.15%
2022/04/19	10	41.63	2	41.98	41.50	8	22,593	0.04%
2022/04/18	10	41.55	65	41.65	41.90	-55	22,623	-0.24%
2022/04/15	17	42.85	16.1	42.92	42.85	0.9	22,231	0.00%
2022/04/14	5.4	43.14	6	43.56	43.10	-0.6	22,188	0.00%
2022/04/13	2.1	44.42	1	44.90	44.95	1.1	21,917	0.01%
2022/04/12	3.1	44.46	15	44.55	44.45	-11.9	21,815	-0.05%
2022/04/11	4	44.53	9.4	44.61	44.65	-5.4	21,804	-0.02%
2022/04/08	7.1	44.13	0	0.00	44.35	7.1	21,693	0.03%
2022/04/07	5.4	44.56	19	44.47	44.10	-13.6	21,521	-0.06%
2022/04/06	25.2	43.74	3	43.75	44.05	22.2	20,847	0.11%
2022/04/01	10	42.89	11	42.77	43.10	-1	20,525	0.00%
2022/03/31	7.1	42.81	14	42.68	42.90	-6.9	20,361	-0.03%
2022/03/30	1	42.10	8.1	42.22	42.25	-7.1	20,140	-0.04%
2022/03/29	5	42.10	1.1	42.03	42.00	3.9	20,062	0.02%
2022/03/28	1	42.40	2	42.05	42.40	-1	20,106	0.00%
2022/03/25	7	41.86	22.6	42.10	42.20	-15.6	20,005	-0.08%
2022/03/24	3.1	42.17	3.6	42.29	42.25	-0.5	19,863	0.00%
2022/03/23	1.2	42.14	7	42.04	42.35	-5.8	20,104	-0.03%
2022/03/22	0	0.00	4.1	40.89	41.15	-4.1	19,934	-0.02%
2022/03/21	3	40.50	4.1	40.59	40.60	-1.1	19,757	-0.01%
2022/03/18	2	40.45	20.1	40.56	40.45	-18.1	19,688	-0.09%
2022/03/17	0	0.00	1	40.05	40.05	-1	19,291	-0.01%
2022/03/16	11.1	38.68	21	39.35	39.50	-9.9	19,042	-0.05%
2022/03/15	10.1	38.50	10	38.51	38.60	0.1	18,592	0.00%
2022/03/14	0	0.00	17	38.38	38.50	-17	18,718	-0.09%
2022/03/11	1	38.00	1	38.05	37.95	0	18,809	0.00%
2022/03/10	0	0.00	1	38.00	38.25	-1	18,971	-0.01%
2022/03/09	0.1	37.55	2	37.40	37.40	-1.9	18,913	-0.01%
2022/03/08	0	37.65	0	0.00	37.35	0	18,855	0.00%
2022/03/07	3.5	37.24	0	0.00	37.65	3.5	18,541	0.02%
2022/03/04	0	0.00	3	37.82	38.00	-3	18,838	-0.02%
2022/03/03	4	38.01	0	0.00	38.10	4	18,849	0.02%
2022/03/02	2.1	37.96	0.1	38.10	38.10	2	19,001	0.01%
2022/03/01	1	37.95	0	0.00	38.20	1	18,897	0.01%
2022/02/25	3	37.47	0	0.00	37.60	3	18,700	0.02%
2022/02/24	24	37.68	5	37.57	37.70	19	18,282	0.10%
2022/02/23	2.1	37.61	0	0.00	38.05	2.1	18,069	0.01%
2022/02/22	11.2	37.47	13	37.36	37.60	-1.8	17,974	-0.01%
2022/02/21	8	37.71	0	0.00	38.00	8	17,683	0.05%
2022/02/18	0.6	38.31	0	0.00	38.10	0.6	17,511	0.00%
2022/02/17	0	0.00	18	38.15	38.40	-18	17,574	-0.10%
2022/02/16	3.2	38.12	0	0.00	38.20	3.2	17,532	0.02%
2022/02/15	2	38.23	6.2	38.15	38.10	-4.2	17,393	-0.02%
2022/02/14	21.1	38.31	0	0.00	38.45	21.1	17,356	0.12%
2022/02/11	0.3	38.60	2	38.75	38.80	-1.7	17,366	-0.01%
2022/02/10	16.1	38.29	2	38.28	38.70	14.1	17,302	0.08%
2022/02/09	11	38.84	3.2	38.90	38.80	7.8	17,119	0.05%
2022/02/08	1	39.00	5	38.37	38.95	-4	16,979	-0.02%
2022/02/07	1.1	37.65	9	37.44	38.00	-7.9	16,457	-0.05%
2022/01/26	2	36.88	1	37.00	36.95	1	16,120	0.01%
2022/01/25	7.1	36.40	0	0.00	36.90	7.1	16,116	0.04%
2022/01/24	1	36.85	0	0.00	36.90	1	15,849	0.01%
2022/01/21	3	36.57	17	36.57	36.85	-14	15,865	-0.09%
2022/01/20	0	0.00	1	36.90	36.95	-1	15,661	-0.01%
2022/01/19	6.1	36.98	100	37.00	37.00	-93.9	15,589	-0.60%
2022/01/18	0	0.00	1	37.25	37.25	-1	15,666	-0.01%
2022/01/17	4.1	36.98	3	37.02	37.05	1.1	15,532	0.01%
2022/01/14	3	37.28	10	37.45	37.45	-7	15,445	-0.05%
2022/01/13	9	37.66	2	37.15	37.85	7	15,365	0.05%
2022/01/12	4.3	36.87	1	36.95	37.00	3.3	14,982	0.02%
2022/01/11	5	36.88	2	36.75	37.00	3	14,812	0.02%
2022/01/10	2.3	35.94	3	36.02	36.15	-0.7	14,715	0.00%
2022/01/07	2	36.00	6	36.33	36.20	-4	14,676	-0.03%
2022/01/06	1	35.70	0	0.00	36.00	1	14,480	0.01%
2022/01/05	3.3	35.36	2	35.45	35.55	1.3	14,401	0.01%
2022/01/04	1	35.35	1	35.55	35.55	0	14,513	0.00%
2022/01/03	2	35.33	0	0.00	35.35	2	14,429	0.01%
2021/12/30	4	35.56	0	0.00	35.55	4	14,371	0.03%
2021/12/29	10.1	35.60	0	0.00	35.60	10.1	14,475	0.07%
2021/12/28	2	35.40	1	35.50	35.60	1	14,534	0.01%
2021/12/24	2	35.43	0	0.00	35.50	2	14,759	0.01%
2021/12/23	3.3	35.52	0	0.00	35.50	3.3	14,804	0.02%
2021/12/22	0.1	35.75	3.3	35.63	35.65	-3.2	14,903	-0.02%
2021/12/21	0	0.00	10.2	35.80	35.75	-10.2	14,792	-0.07%
2021/12/20	2	35.70	0	0.00	36.00	2	14,718	0.01%
2021/12/17	0	0.00	9.1	35.62	35.90	-9.1	14,516	-0.06%
2021/12/16	1.1	35.39	22	35.45	35.60	-20.9	14,226	-0.15%
2021/12/15	3	35.20	16.1	35.22	35.20	-13.1	14,286	-0.09%
2021/12/14	2.1	35.15	7.8	35.17	35.40	-5.7	14,568	-0.04%
2021/12/13	2.1	35.53	0	0.00	35.50	2.1	14,534	0.01%
2021/12/10	2	35.13	10	35.53	35.65	-8	14,470	-0.06%
2021/12/09	0	0.00	0	35.20	35.30	0	14,411	0.00%
2021/12/08	1.1	35.02	0	35.10	35.20	1.1	14,402	0.01%
2021/12/07	0.4	34.70	4	34.65	35.10	-3.6	14,249	-0.03%
2021/12/06	0.3	34.20	5	34.52	34.60	-4.7	14,035	-0.03%
2021/12/03	2	34.13	1	34.15	34.15	1	13,963	0.01%
2021/12/02	0	0.00	6.1	34.01	34.25	-6.1	13,859	-0.04%
2021/12/01	1.1	33.92	0	0.00	34.15	1.1	13,857	0.01%
2021/11/30	5	33.75	0	0.00	34.20	5	14,025	0.04%
2021/11/29	1	33.95	0	0.00	33.90	1	13,373	0.01%
2021/11/26	19.2	34.01	0.2	34.05	33.90	19	13,316	0.14%
2021/11/25	1	34.10	1	34.25	34.50	0	13,369	0.00%
2021/11/24	0.1	34.40	3	34.27	34.35	-2.9	13,445	-0.02%
2021/11/23	0	0.00	5	34.05	34.10	-5	13,526	-0.04%
2021/11/22	5	34.17	0	0.00	34.15	5	13,527	0.04%
2021/11/19	0	0.00	3	34.40	34.65	-3	13,484	-0.02%
2021/11/18	0	0.00	1	34.60	34.70	-1	13,414	-0.01%
2021/11/17	0	0.00	1	34.20	34.20	-1	13,571	-0.01%
2021/11/16	0.1	34.00	3	34.05	34.20	-2.9	13,654	-0.02%
2021/11/15	11	33.95	3	33.95	33.95	8	13,736	0.06%
2021/11/12	1.2	33.76	0	0.00	33.90	1.2	13,847	0.01%
2021/11/11	1.1	33.77	0	0.00	33.80	1.1	14,108	0.01%
2021/11/10	2	33.70	4.1	34.00	34.00	-2.1	14,362	-0.01%
2021/11/09	0.1	33.70	2	33.60	33.70	-1.9	14,379	-0.01%
2021/11/08	6.3	33.52	0	0.00	33.60	6.3	15,869	0.04%
2021/11/05	0.3	33.50	1	33.50	33.70	-0.7	16,463	0.00%
2021/11/04	0	0.00	11	33.43	33.45	-11	16,617	-0.07%
2021/11/03	1	33.20	0.2	33.35	33.40	0.9	16,839	0.01%
2021/11/02	0.2	33.35	0	0.00	33.30	0.2	17,037	0.00%
2021/11/01	0	0.00	0	33.40	33.30	0	17,036	0.00%
2021/10/29	2.1	33.21	5	33.30	33.40	-2.9	17,140	-0.02%
2021/10/28	1	33.35	0	0.00	33.40	1	17,210	0.01%
2021/10/27	0	0.00	1	33.40	33.35	-1	17,331	-0.01%
2021/10/26	1	33.10	11	33.31	33.45	-10	17,520	-0.06%
2021/10/25	0	0.00	12.1	33.01	33.10	-12.1	17,345	-0.07%
2021/10/22	0	0.00	3	33.05	33.05	-3	17,462	-0.02%
2021/10/21	2.4	32.91	1	33.00	32.95	1.4	17,366	0.01%
2021/10/20	0.1	32.85	25	32.82	32.90	-24.9	17,206	-0.14%
2021/10/19	2	32.80	0	0.00	32.75	2	17,208	0.01%
2021/10/18	0	0.00	10.1	32.70	32.95	-10.1	17,240	-0.06%
2021/10/15	0	0.00	11	32.35	32.50	-11	17,178	-0.06%
2021/10/13	0	0.00	1.1	32.40	32.50	-1.1	17,222	-0.01%
2021/10/12	1.3	32.08	0	0.00	32.45	1.3	17,261	0.01%
2021/10/08	0.4	32.38	1	32.20	32.25	-0.6	17,140	0.00%
2021/10/07	0	0.00	1	32.45	32.40	-1	17,250	-0.01%
2021/10/06	1.3	32.04	2	32.03	32.25	-0.7	17,271	0.00%
2021/10/05	6.1	32.03	0	0.00	32.05	6.1	17,257	0.04%
2021/10/04	0	0.00	6	32.05	32.10	-6	17,264	-0.03%
2021/10/01	8.1	31.92	0	0.00	32.05	8.1	17,277	0.05%
2021/09/30	2	32.08	0.8	32.20	32.05	1.2	17,102	0.01%
2021/09/29	24.1	32.09	0	0.00	32.05	24.1	17,088	0.14%
2021/09/27	11	32.35	1	32.35	32.35	10	16,971	0.06%
2021/09/24	0	32.45	2	32.38	32.40	-2	17,017	-0.01%
2021/09/23	1	32.20	0	0.00	32.40	1	17,042	0.01%
2021/09/22	3.1	31.99	2	32.05	32.10	1.1	17,109	0.01%
2021/09/17	15	32.32	0	0.00	32.15	15	16,856	0.09%
2021/09/14	0	0.00	0.1	32.45	32.50	-0.1	16,823	0.00%
2021/09/13	2	32.20	0	0.00	32.30	2	16,868	0.01%
2021/09/08	7	32.30	2	32.30	32.50	5	17,339	0.03%
2021/09/07	0	32.50	1.7	32.42	32.45	-1.7	17,478	-0.01%
2021/09/06	3.7	32.54	0	0.00	32.50	3.7	17,514	0.02%
2021/09/03	0.4	32.40	0	0.00	32.55	0.4	17,499	0.00%
2021/09/02	6	32.08	6	32.06	32.10	0	17,474	0.00%
2021/09/01	1	32.50	3.2	32.51	32.55	-2.2	17,573	-0.01%
2021/08/31	1.1	32.26	5.2	32.47	32.80	-4.1	17,556	-0.02%
2021/08/30	0.8	32.10	1	31.95	32.45	-0.2	17,459	0.00%
2021/08/27	0.1	31.95	2	31.95	32.00	-1.9	17,403	-0.01%
2021/08/26	6.1	31.29	0	0.00	31.45	6.1	17,412	0.04%
2021/08/25	0	0.00	9	31.30	31.45	-9	17,546	-0.05%
2021/08/24	0.5	31.30	1	31.25	31.35	-0.5	17,544	0.00%
2021/08/23	2	31.20	10	31.45	31.05	-8	17,640	-0.05%
2021/08/20	2.3	31.24	2	31.50	31.45	0.3	17,588	0.00%
2021/08/19	0	0.00	4	31.30	31.30	-4	18,782	-0.02%
2021/08/18	3	31.32	2	31.43	31.45	1	18,614	0.01%
2021/08/17	0	0.00	2	31.55	31.45	-2	18,568	-0.01%
2021/08/16	15	30.96	3	30.95	31.05	12	18,418	0.07%
2021/08/13	7.1	31.01	3	31.02	31.05	4.1	18,336	0.02%
2021/08/12	64.4	30.76	1	30.75	30.70	63.4	18,211	0.35%
2021/08/11	5	33.00	32	33.03	33.05	-27	16,812	-0.16%
2021/08/10	8.4	33.06	12	33.13	33.05	-3.7	16,424	-0.02%
2021/08/09	2.3	33.14	31	33.01	33.20	-28.7	16,576	-0.17%
2021/08/06	17.2	33.18	21	33.15	33.20	-3.8	16,638	-0.02%
2021/08/05	1.9	33.10	21.4	33.06	33.15	-19.5	16,933	-0.12%
2021/08/04	1	33.10	15	33.07	33.15	-14	17,814	-0.08%
2021/08/03	1	33.00	3	33.07	33.10	-2	18,045	-0.01%
2021/08/02	0.3	33.05	3	33.03	33.00	-2.7	18,285	-0.01%
2021/07/29	0	0.00	1	33.05	33.10	-1	18,240	-0.01%
2021/07/28	1.5	32.95	14	32.96	33.00	-12.5	18,372	-0.07%
2021/07/27	0	0.00	1.5	33.03	33.05	-1.5	18,538	-0.01%
2021/07/26	0	0.00	13	33.09	33.00	-13	18,744	-0.07%
2021/07/23	0.2	33.00	1	33.05	33.10	-0.8	18,947	0.00%
2021/07/22	2	33.05	72	32.97	33.05	-70	19,057	-0.37%
2021/07/21	1.2	32.81	2	32.75	32.90	-0.8	19,085	0.00%
2021/07/20	0	0.00	1	32.90	32.80	-1	19,171	-0.01%
2021/07/19	2.5	32.92	4.2	33.02	33.10	-1.7	19,220	-0.01%
2021/07/16	2.1	32.83	1	32.90	33.00	1.1	19,269	0.01%
2021/07/14	1	32.75	6	32.95	32.95	-5	19,311	-0.03%
2021/07/13	1	32.85	0	0.00	32.95	1	19,513	0.01%
2021/07/09	6.6	32.58	2	32.90	32.90	4.6	19,566	0.02%
2021/07/08	1	32.80	3	32.70	32.80	-2	19,595	-0.01%
2021/07/07	3.1	32.67	0	0.00	32.80	3.1	19,619	0.02%
2021/07/06	6	32.81	0	0.00	32.85	6	19,628	0.03%
2021/07/05	0.1	32.70	2	32.60	32.75	-1.9	19,692	-0.01%
2021/07/02	1.1	32.61	0	0.00	32.55	1.1	19,697	0.01%
2021/07/01	4	32.66	3.1	32.69	32.65	0.9	19,794	0.00%
2021/06/29	0	0.00	2	32.60	32.55	-2	19,923	-0.01%
2021/06/28	5	32.75	0	0.00	32.75	5	19,955	0.03%
2021/06/25	0.2	32.80	1	32.90	32.90	-0.9	20,020	0.00%
2021/06/24	2	32.68	0	0.00	32.60	2	20,068	0.01%
2021/06/22	0	0.00	1	32.55	32.50	-1	20,037	0.00%
2021/06/21	2	32.55	1	32.50	32.50	1	20,002	0.00%
2021/06/18	0	0.00	1	32.80	32.75	-1	19,936	-0.01%
2021/06/16	0	0.00	2	32.80	33.00	-2	20,206	-0.01%
2021/06/15	2	32.78	0	0.00	32.75	2	20,264	0.01%
2021/06/11	1.1	32.90	3	32.88	32.90	-2	20,597	-0.01%
2021/06/10	0	0.00	17	32.83	33.10	-17	20,815	-0.08%
2021/06/09	3	32.75	3	32.80	32.95	0	20,929	0.00%
2021/06/08	1	33.10	5	33.02	33.10	-4	20,863	-0.02%
2021/06/07	0.2	33.20	25	33.02	33.10	-24.8	21,359	-0.12%
2021/06/04	0.3	32.95	0	0.00	33.00	0.3	21,510	0.00%
2021/06/03	1.4	33.03	24	32.96	33.00	-22.6	22,265	-0.10%
2021/06/02	1	33.00	2	33.05	33.15	-1	22,516	0.00%
2021/06/01	2	32.98	0	0.00	33.00	2	22,540	0.01%
2021/05/31	1	33.00	3	33.03	33.10	-2	22,750	-0.01%
2021/05/28	3	33.02	10	33.04	33.10	-7	22,825	-0.03%
2021/05/27	0	0.00	27	32.80	33.20	-27	22,860	-0.12%
2021/05/26	0	0.00	13.2	32.74	32.75	-13.2	22,117	-0.06%
2021/05/25	0	0.00	1	32.85	32.70	-1	22,351	0.00%
2021/05/24	0.1	32.45	0	0.00	32.60	0.1	22,629	0.00%
2021/05/20	1.2	32.09	0	0.00	32.10	1.2	22,754	0.01%
2021/05/19	1	32.00	1	32.00	32.10	0	22,779	0.00%
2021/05/18	0	0.00	13	31.93	32.00	-13	22,779	-0.06%
2021/05/17	4	31.21	40	31.14	31.10	-36	23,242	-0.15%
2021/05/14	22	31.73	2	31.70	31.70	20	23,015	0.09%
2021/05/13	16.2	31.22	2	31.00	31.40	14.2	22,822	0.06%
2021/05/12	2.4	31.22	45	32.00	31.35	-42.6	22,400	-0.19%
2021/05/11	3	32.85	1	32.80	32.45	2	21,610	0.01%
2021/05/10	2.9	32.93	4	32.98	33.00	-1.1	21,379	-0.01%
2021/05/07	0.2	32.40	6.8	32.55	32.60	-6.6	21,463	-0.03%
2021/05/06	0	0.00	1	32.35	32.35	-1	21,690	0.00%
2021/05/05	3.2	32.08	16	32.09	32.05	-12.8	21,653	-0.06%
2021/05/04	2	32.20	6	32.49	32.10	-4	21,666	-0.02%
2021/05/03	12	32.59	4	32.54	32.45	8	21,595	0.04%
2021/04/29	0	0.00	413	32.60	32.65	-413	21,595	-1.91%	大賣/鉅額交易
2021/04/28	3.3	32.39	15	32.37	32.60	-11.7	21,534	-0.05%
2021/04/27	0	0.00	5	32.57	32.60	-5	21,879	-0.02%
2021/04/26	1	32.45	11	32.45	32.60	-10	21,884	-0.05%
2021/04/23	1.6	32.19	3	32.18	32.25	-1.4	21,909	-0.01%
2021/04/22	0	0.00	1	32.25	32.35	-1	22,079	0.00%
2021/04/21	3.1	32.38	29.8	32.35	32.30	-26.8	22,100	-0.12%
2021/04/20	3	32.50	1	32.50	32.55	2	22,124	0.01%
2021/04/19	2	32.38	6	32.21	32.45	-4	22,066	-0.02%
2021/04/16	12	31.96	13	32.00	32.05	-1	21,903	0.00%
2021/04/15	4	31.91	70	31.95	31.90	-66	22,220	-0.30%
2021/04/14	6	31.88	13	31.90	31.90	-7	22,428	-0.03%
2021/04/13	0.4	31.90	2	31.85	31.85	-1.6	22,576	-0.01%
2021/04/12	20	31.50	24.6	31.76	31.65	-4.6	22,591	-0.02%
2021/04/09	25.3	31.61	19	31.60	31.55	6.3	22,695	0.03%
2021/04/08	4.2	31.84	10	31.85	31.75	-5.8	22,730	-0.03%
2021/04/07	1.3	31.91	0	0.00	32.00	1.3	22,994	0.01%
2021/04/06	0.2	32.00	21	31.95	32.00	-20.8	22,931	-0.09%
2021/04/01	0	0.00	5	31.88	31.90	-5	22,878	-0.02%
2021/03/31	1	31.85	19	31.86	31.90	-18	22,720	-0.08%
2021/03/30	2	31.80	12	31.75	31.80	-10	22,603	-0.04%
2021/03/29	0	0.00	30	31.68	31.80	-30	22,576	-0.13%
2021/03/26	5	31.52	27	31.57	31.60	-22	22,619	-0.10%
2021/03/25	0	0.00	11	31.40	31.60	-11	22,670	-0.05%
2021/03/24	8	31.32	1	31.30	31.40	7	22,776	0.03%
2021/03/23	2	31.15	26	31.20	31.35	-24	22,833	-0.11%
2021/03/22	1.2	30.90	5	31.21	31.25	-3.9	22,895	-0.02%
2021/03/19	7.3	31.15	2	31.18	31.05	5.3	22,830	0.02%
2021/03/18	14	31.41	29	31.47	31.40	-15	22,448	-0.07%
2021/03/17	16	31.23	3	31.35	31.45	13	22,362	0.06%
2021/03/16	0	0.00	5	31.16	31.35	-5	22,106	-0.02%
2021/03/15	160	30.99	55	30.95	31.00	105	22,104	0.48%	大買/鉅額交易
2021/03/12	5	30.70	10	30.75	30.65	-5	22,176	-0.02%
2021/03/11	49	30.73	62	30.95	30.75	-13	22,324	-0.06%
2021/03/10	6	30.52	11	30.51	30.60	-5	21,966	-0.02%
2021/03/09	76	30.24	46.5	30.41	30.60	29.5	21,704	0.14%
2021/03/08	9	29.88	4.3	29.94	29.90	4.7	20,961	0.02%
2021/03/05	10	29.50	9	29.64	29.70	1	20,676	0.00%
2021/03/04	5.5	29.48	0	0.00	29.60	5.5	21,324	0.03%
2021/03/03	5.1	29.72	20	29.75	29.75	-14.9	21,188	-0.07%
2021/03/02	1	29.70	6.1	29.69	29.65	-5.1	21,078	-0.02%
2021/02/26	48	29.30	4	29.51	29.20	44	20,886	0.21%
2021/02/25	1	29.65	33	29.56	29.65	-32	20,367	-0.16%
2021/02/24	115.5	29.66	0	0.00	29.30	115.5	20,198	0.57%	大買/鉅額交易
2021/02/23	52	29.28	6	29.50	29.55	46	19,864	0.23%
2021/02/22	8	29.13	0	0.00	29.10	8	19,714	0.04%
2021/02/19	8	29.03	0	0.00	29.15	8	19,719	0.04%
2021/02/18	9	29.24	1	29.30	29.25	8	19,756	0.04%
2021/02/17	4.2	29.32	6.8	28.99	29.40	-2.6	19,819	-0.01%
2021/02/05	1.3	28.84	0	0.00	28.80	1.3	19,267	0.01%
2021/02/04	0	0.00	4	28.88	28.80	-4	19,237	-0.02%
2021/02/03	1	28.70	1	28.75	28.80	0	19,714	0.00%
2021/02/02	13.1	28.68	13	28.76	28.70	0.1	19,882	0.00%
2021/02/01	10	28.70	2	28.65	28.65	8	19,843	0.04%
2021/01/29	18	28.38	3	28.45	28.15	15	19,797	0.08%
2021/01/28	44	28.56	0	0.00	28.55	44	19,365	0.23%
2021/01/27	29.1	28.77	3	28.75	28.70	26.1	19,074	0.14%
2021/01/26	19	28.71	0	0.00	28.70	19	19,014	0.10%
2021/01/25	20	28.78	2	28.85	28.85	18	18,887	0.10%
2021/01/22	13	28.60	1.2	28.63	28.60	11.8	18,839	0.06%
2021/01/21	61.2	28.79	1	28.75	28.70	60.2	18,765	0.32%
2021/01/20	36	28.81	1	28.90	28.70	35	18,680	0.19%
2021/01/19	10	29.10	0	0.00	29.10	10	18,242	0.05%
2021/01/18	22	29.05	12	29.07	29.15	10	18,216	0.05%
2021/01/15	15	29.38	3	29.30	29.30	12	18,020	0.07%
2021/01/14	14	29.63	1	29.65	29.75	13	17,846	0.07%
2021/01/13	1	29.75	0	0.00	29.80	1	17,733	0.01%
2021/01/12	4	29.80	0	0.00	29.75	4	17,692	0.02%
2021/01/11	110	29.95	26	29.95	30.05	84	17,618	0.48%	大買/
2021/01/08	1	29.95	3.3	29.84	30.00	-2.3	17,529	-0.01%
2021/01/07	3.2	29.60	8	29.55	29.75	-4.8	17,196	-0.03%
2021/01/06	19.5	29.54	0	0.00	29.45	19.5	17,057	0.11%
2021/01/05	1	29.75	5	29.80	29.85	-4	16,804	-0.02%
2021/01/04	3	29.68	0	0.00	29.90	3	16,891	0.02%
2020/12/31	20	29.84	0.6	29.85	29.80	19.4	16,735	0.12%
2020/12/30	0	0.00	19	29.75	29.90	-19	16,621	-0.11%
2020/12/28	22	29.35	2	29.30	29.55	20	16,548	0.12%
2020/12/25	2.5	29.40	2.5	29.35	29.35	0	16,562	0.00%
2020/12/24	3	29.38	0	0.00	29.45	3	16,820	0.02%
2020/12/23	1	29.25	1	29.30	29.45	0	16,965	0.00%
2020/12/22	2	29.50	2	29.55	29.65	0	17,276	0.00%
2020/12/21	0	0.00	5	29.64	29.65	-5	17,882	-0.03%
2020/12/18	0	0.00	4	29.48	29.50	-4	18,359	-0.02%
2020/12/17	0	29.45	4	29.49	29.50	-4	18,815	-0.02%
2020/12/16	5	29.16	3	29.37	29.40	2	19,116	0.01%
2020/12/15	2.5	28.98	0	0.00	29.05	2.5	19,420	0.01%
2020/12/14	0	29.35	3.5	29.35	29.30	-3.5	19,468	-0.02%
2020/12/11	2	29.08	9	29.21	29.30	-7	19,387	-0.04%
2020/12/10	1.5	28.75	0	0.00	28.80	1.5	19,320	0.01%
2020/12/09	6	28.81	15	28.81	28.75	-9	19,367	-0.05%
2020/12/08	16.1	28.68	6.3	28.64	28.70	9.9	19,386	0.05%
2020/12/07	154	29.00	0	0.00	29.00	154	19,258	0.80%	大買/鉅額交易
2020/12/04	5	29.11	10	29.05	29.10	-5	19,194	-0.03%
2020/12/03	0	0.00	2	29.05	29.20	-2	19,139	-0.01%
2020/12/02	10	29.20	0	0.00	29.20	10	19,244	0.05%
2020/12/01	0.1	29.10	1	29.00	29.15	-0.9	19,683	0.00%
2020/11/30	23.5	28.87	0	0.00	28.45	23.5	19,832	0.12%
2020/11/27	6	29.13	66	29.17	29.10	-60	19,444	-0.31%
2020/11/26	9.3	29.20	1	29.25	29.30	8.3	19,899	0.04%
2020/11/25	4.1	29.39	0.3	29.45	29.25	3.8	20,048	0.02%
2020/11/24	13	29.47	0	0.00	29.30	13	20,230	0.06%
2020/11/23	0	0.00	1	29.60	29.70	-1	20,407	0.00%
2020/11/20	0.1	29.65	0	0.00	29.55	0.1	20,574	0.00%
2020/11/19	0	29.60	5	29.59	29.60	-5	20,887	-0.02%
2020/11/18	1.2	29.52	18	29.60	29.65	-16.8	21,018	-0.08%
2020/11/17	0.3	29.45	7	29.45	29.45	-6.7	21,084	-0.03%
2020/11/13	1	29.20	0	0.00	29.35	1	21,736	0.00%
2020/11/12	31	29.51	6	29.14	29.20	25	21,959	0.11%
2020/11/11	8	29.39	25	29.39	29.70	-17	22,202	-0.08%
2020/11/10	7.1	28.94	10.5	28.96	29.00	-3.5	22,067	-0.02%
2020/11/09	1	28.75	22	28.70	28.75	-21	23,084	-0.09%
2020/11/06	3	28.52	11	28.50	28.50	-8	23,482	-0.03%
2020/11/05	2	28.40	18	28.37	28.40	-16	23,750	-0.07%
2020/11/04	3	28.12	10	28.13	28.10	-7	23,992	-0.03%
2020/11/03	2.1	28.00	5	28.02	28.10	-2.9	24,295	-0.01%
2020/11/02	3	27.69	10	27.67	27.95	-7	24,410	-0.03%
2020/10/30	8	27.51	0	0.00	27.55	8	24,502	0.03%
2020/10/29	11.1	27.51	1	27.60	27.50	10.1	24,416	0.04%
2020/10/28	23	27.67	0	0.00	27.65	23	24,577	0.09%
2020/10/27	2	27.73	5	27.70	27.70	-3	24,763	-0.01%
2020/10/26	1	27.80	5	27.85	27.80	-4	24,894	-0.02%
2020/10/23	1	27.70	2	27.70	27.75	-1	25,043	0.00%
2020/10/22	5	27.66	0	0.00	27.80	5	25,260	0.02%
2020/10/21	8	27.69	0	0.00	27.65	8	25,517	0.03%
2020/10/20	20	27.75	0	0.00	27.70	20	25,763	0.08%
2020/10/19	19	27.74	9	27.76	27.80	10	25,840	0.04%
2020/10/16	5.1	27.76	1	27.75	27.70	4.1	26,062	0.02%
2020/10/15	23.1	27.78	0	0.00	27.75	23.1	26,233	0.09%
2020/10/14	46.1	28.01	13	28.15	28.00	33.1	26,361	0.13%
2020/10/13	4	28.10	0	0.00	28.15	4	26,492	0.02%
2020/10/12	11	28.15	41.8	28.10	28.25	-30.8	26,770	-0.11%
2020/10/08	5	27.97	2	27.93	28.00	3	26,916	0.01%
2020/10/07	14	27.91	2	27.90	27.95	12	27,013	0.04%
2020/10/06	5.3	27.93	2	27.90	27.95	3.3	27,117	0.01%
2020/10/05	21	27.86	0	0.00	27.80	21	27,188	0.08%
2020/09/30	4	27.90	2.1	27.90	27.80	1.9	27,278	0.01%
2020/09/29	6	27.94	3	27.80	27.80	3	27,367	0.01%
2020/09/28	11	27.89	0	0.00	27.90	11	27,419	0.04%
2020/09/25	17	27.37	0	0.00	27.45	17	27,437	0.06%
2020/09/24	88	27.12	17	27.20	27.00	71	27,342	0.26%
2020/09/23	58	27.58	0	0.00	27.50	58	26,687	0.22%
2020/09/22	29	27.92	28	27.92	27.85	1	26,163	0.00%
2020/09/21	40	28.30	7	28.32	28.20	33	25,733	0.13%
2020/09/18	13.2	28.50	0	0.00	28.45	13.2	25,577	0.05%
2020/09/17	9	28.61	0	0.00	28.55	9	25,219	0.04%
2020/09/16	21	28.60	2	28.60	28.75	19	25,209	0.08%
2020/09/15	17	28.56	3	28.60	28.65	14	25,323	0.06%
2020/09/14	7	28.59	2	28.58	28.65	5	25,653	0.02%
2020/09/11	13	28.59	0	0.00	28.65	13	25,641	0.05%
2020/09/10	19	28.64	1	28.65	28.75	18	25,499	0.07%
2020/09/09	10	28.65	0	0.00	28.75	10	25,415	0.04%
2020/09/08	9	28.83	1	28.80	28.85	8	25,333	0.03%
2020/09/07	14.3	28.73	0	0.00	28.85	14.3	25,489	0.06%
2020/09/04	34	28.70	8	28.77	28.65	26	25,553	0.10%
2020/09/03	11	28.80	1	28.85	28.90	10	25,240	0.04%
2020/09/02	27	28.87	0	0.00	28.90	27	25,171	0.11%
2020/09/01	122.6	29.05	3	29.10	29.05	119.6	24,950	0.48%	大買/鉅額交易
2020/08/31	26	29.32	0	0.00	29.25	26	24,540	0.11%
2020/08/28	17	29.40	1	29.40	29.40	16	24,478	0.07%
2020/08/27	5	29.43	0	0.00	29.40	5	24,516	0.02%
2020/08/26	8	29.51	0	0.00	29.55	8	24,287	0.03%
2020/08/25	27	29.58	2	29.50	29.50	25	24,164	0.10%
2020/08/24	6	29.55	0	0.00	29.60	6	24,129	0.02%
2020/08/21	29	29.48	0	0.00	29.60	29	24,031	0.12%
2020/08/20	39	29.54	3	29.58	29.40	36	23,806	0.15%
2020/08/19	29	30.02	8	29.99	29.90	21	23,199	0.09%
2020/08/18	15	29.94	0	0.00	29.95	15	22,898	0.07%
2020/08/17	5	29.96	20	30.00	30.00	-15	22,763	-0.07%
2020/08/14	28	30.05	0	0.00	30.05	28	22,434	0.12%
2020/08/13	69	30.25	0	0.00	30.40	69	22,193	0.31%
2020/08/12	10	32.36	2	32.45	32.35	8	21,244	0.04%
2020/08/11	26	32.48	1	32.50	32.45	25	20,911	0.12%
2020/08/10	6	32.47	1	32.50	32.50	5	20,871	0.02%
2020/08/07	3	32.43	1	32.55	32.45	2	20,842	0.01%
2020/08/06	15	32.26	2.8	32.45	32.45	12.2	20,618	0.06%
2020/08/03	3	32.05	0.1	32.20	32.10	3	20,809	0.01%
2020/07/31	1	32.35	1	32.35	32.35	0	20,784	0.00%
2020/07/30	0	0.00	3	32.23	32.35	-3	20,763	-0.01%
2020/07/29	0	32.20	2	32.10	32.20	-2	20,772	-0.01%
2020/07/28	2	31.58	10	31.45	31.65	-8	21,003	-0.04%
2020/07/27	1	31.80	14.7	31.89	31.60	-13.7	21,244	-0.06%
2020/07/24	1	32.15	2	32.15	32.15	-1	21,410	0.00%
2020/07/22	2	32.68	9	32.64	32.70	-7	21,462	-0.03%
2020/07/21	2	32.50	0	0.00	32.55	2	21,480	0.01%
2020/07/20	0.1	32.40	5	32.21	32.45	-4.9	21,511	-0.02%
2020/07/17	0	0.00	14	32.13	32.25	-14	21,447	-0.07%
2020/07/16	1	31.91	0	0.00	32.15	1	21,627	0.00%
2020/07/15	1	32.05	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	3	32.17	32.20	-3	21,428	-0.01%
2020/07/13	1	32.10	3	32.12	32.05	-2	21,593	-0.01%
2020/07/10	9	32.12	2	32.20	32.00	7	21,779	0.03%
2020/07/09	1	32.20	3	32.25	32.25	-2	21,974	-0.01%
2020/07/08	10	32.00	37	32.03	32.05	-27	21,952	-0.12%
2020/07/07	1	31.80	5	32.00	32.00	-4	22,004	-0.02%
2020/07/06	5	31.65	4	31.96	31.95	1	21,866	0.00%
2020/07/03	0	0.00	9	31.74	31.55	-9	21,985	-0.04%
2020/07/02	0	0.00	5	31.54	31.55	-5	22,111	-0.02%
2020/06/30	1	30.90	0	0.00	30.90	1	22,555	0.00%
2020/06/29	10	30.90	0	0.00	30.90	10	22,655	0.04%
2020/06/24	12	31.23	12	31.15	31.25	0	22,652	0.00%
2020/06/23	1	31.10	0	0.00	31.15	1	22,886	0.00%
2020/06/22	3	31.18	2	31.10	31.15	1	23,174	0.00%
2020/06/19	4	31.36	0	0.00	31.25	4	23,439	0.02%
2020/06/17	4	31.55	0	0.00	31.70	4	23,987	0.02%
2020/06/15	2	31.55	0	0.00	31.30	2	25,651	0.01%
2020/06/12	2	31.08	2	31.25	31.50	0	26,177	0.00%
2020/06/11	2	31.85	3	31.98	31.80	-1	26,946	0.00%
2020/06/10	0	0.00	11	32.03	32.10	-11	27,483	-0.04%
2020/06/08	5	31.69	9	31.76	31.80	-4	29,444	-0.01%
2020/06/05	2	31.45	0	0.00	31.50	2	29,588	0.01%
2020/06/04	0	0.00	9	31.42	31.40	-9	30,063	-0.03%
2020/06/03	1	31.05	1	31.40	31.30	0	30,625	0.00%
2020/06/01	0	0.00	1	30.90	30.70	-1	30,845	0.00%
2020/05/29	11	30.40	3	30.53	30.75	8	30,797	0.03%
2020/05/28	1	30.40	0	0.00	30.45	1	30,687	0.00%
2020/05/27	14	30.74	25	30.75	30.70	-11	30,920	-0.04%
2020/05/26	0	0.00	28	30.79	30.65	-28	31,184	-0.09%
2020/05/25	16	30.32	0	0.00	30.35	16	31,426	0.05%
2020/05/22	50	30.54	1	30.80	30.45	49	31,683	0.15%
2020/05/21	0	0.00	6	30.99	31.00	-6	31,777	-0.02%
2020/05/20	6	30.55	3	30.57	30.80	3	31,938	0.01%
2020/05/19	0	0.00	74	30.52	30.55	-74	32,048	-0.23%
2020/05/18	3	30.05	0	0.00	30.05	3	31,921	0.01%
2020/05/15	1	30.20	679	30.20	30.25	-678	31,903	-2.13%	大賣/鉅額交易
2020/05/14	2	30.18	324	30.35	30.25	-322	31,745	-1.01%	大賣/鉅額交易
2020/05/13	32	30.31	1	30.25	30.30	31	31,479	0.10%
2020/05/12	19	30.15	0	0.00	30.30	19	31,423	0.06%
2020/05/11	10	30.40	3	30.28	30.40	7	31,335	0.02%
2020/05/08	8	29.97	8	30.00	30.00	0	31,225	0.00%
2020/05/06	2	29.65	3	29.48	29.55	-1	31,182	0.00%
2020/05/05	2	29.65	6	29.88	29.85	-4	31,078	-0.01%
2020/05/04	19	29.38	0	0.00	29.35	19	31,018	0.06%
2020/04/30	1,112	30.12	0	0.00	30.10	1,112	30,758	3.62%	大買/鉅額交易
2020/04/29	3	29.77	3	29.95	29.95	0	30,607	0.00%
2020/04/28	7	29.16	9	29.29	29.45	-2	30,449	-0.01%
2020/04/27	4	28.75	0	0.00	28.70	4	30,981	0.01%
2020/04/24	3	28.23	0	0.00	28.20	3	30,949	0.01%
2020/04/23	5	28.26	0	0.00	28.30	5	30,794	0.02%
2020/04/22	4	28.34	0	0.00	28.30	4	30,595	0.01%
2020/04/21	11	28.41	0	0.00	28.35	11	30,554	0.04%
2020/04/20	4	28.96	0	0.00	28.90	4	30,348	0.01%
2020/04/17	6	29.20	1	29.30	29.05	5	30,489	0.02%
2020/04/16	2	28.78	0	0.00	28.80	2	30,384	0.01%
2020/04/15	3	29.13	3	29.20	29.20	0	30,187	0.00%
2020/04/14	5	28.66	19	28.76	28.85	-14	30,091	-0.05%
2020/04/13	16	28.68	0	0.00	28.60	16	29,827	0.05%
2020/04/10	2	29.10	10	28.80	29.15	-8	29,679	-0.03%
2020/04/09	1	28.50	1	28.50	28.50	0	29,497	0.00%
2020/04/08	4	28.41	0	0.00	28.40	4	29,353	0.01%
2020/04/07	15	28.46	1	28.65	28.40	14	29,074	0.05%
2020/04/06	9	28.16	2	28.15	28.45	7	28,717	0.02%
2020/04/01	13	28.19	0	0.00	28.05	13	28,288	0.05%
2020/03/31	6	28.41	0	0.00	28.45	6	27,982	0.02%
2020/03/30	7	28.45	37	28.49	28.65	-30	27,641	-0.11%
2020/03/27	7	28.56	50	28.57	28.65	-43	27,360	-0.16%
2020/03/26	1	28.00	39	28.08	28.15	-38	27,065	-0.14%
2020/03/25	12	28.04	26	28.15	27.95	-14	26,954	-0.05%
2020/03/24	49	27.51	10	28.00	27.35	39	26,639	0.15%
2020/03/23	14	26.95	10	26.55	27.00	4	26,334	0.02%
2020/03/20	37	27.43	18	27.29	27.95	19	25,939	0.07%
2020/03/19	15	27.00	15	26.88	26.40	0	25,123	0.00%
2020/03/18	13	27.82	15	27.85	28.00	-2	24,282	-0.01%
2020/03/17	15	27.92	19	28.06	28.00	-4	23,762	-0.02%
2020/03/16	25	29.33	40	29.42	29.00	-15	22,808	-0.07%
2020/03/13	47	28.33	68.8	28.81	30.00	-21.8	22,027	-0.10%
2020/03/12	45.3	30.22	39	30.41	30.20	6.3	20,576	0.03%
2020/03/11	2.8	31.31	0	0.00	31.20	2.8	19,697	0.01%
2020/03/10	14	31.31	10	31.44	31.35	4	19,364	0.02%
2020/03/09	18	31.71	22	31.98	31.75	-4	18,768	-0.02%
2020/03/06	2	32.58	1	32.45	32.45	1	18,211	0.01%
2020/03/05	0.3	32.90	6	32.72	32.90	-5.7	17,915	-0.03%
2020/03/04	0	32.40	0	0.00	32.35	0	17,880	0.00%
2020/03/03	0	32.35	3	32.15	32.25	-3	17,768	-0.02%
2020/03/02	0.1	32.10	43	31.93	31.95	-42.9	17,614	-0.24%
2020/02/27	4	32.19	0	0.00	32.35	4	17,772	0.02%
2020/02/26	3.1	32.34	1	32.35	32.35	2.1	17,513	0.01%
2020/02/25	0.2	32.80	19	32.49	32.70	-18.8	17,201	-0.11%
2020/02/24	22	32.82	5	32.76	32.70	17	17,097	0.10%
2020/02/21	2	33.25	1	33.40	33.20	1	16,873	0.01%
2020/02/20	9	33.64	6.7	33.67	33.60	2.3	16,748	0.01%
2020/02/19	1	33.10	6	33.15	33.45	-5	16,456	-0.03%
2020/02/18	3	32.80	9.5	32.84	32.90	-6.5	16,293	-0.04%
2020/02/17	0	0.00	8	32.40	32.50	-8	16,146	-0.05%
2020/02/14	1	32.10	6	32.20	32.30	-5	16,131	-0.03%
2020/02/13	1.3	32.16	0	0.00	32.20	1.3	16,231	0.01%
2020/02/12	2.1	32.18	8	32.19	32.10	-5.9	16,323	-0.04%
2020/02/11	5	32.01	0.9	32.20	32.15	4.2	16,321	0.03%
2020/02/10	2	31.76	12.4	32.01	32.05	-10.3	16,367	-0.06%
2020/02/07	3	32.00	24	32.03	32.00	-21	16,755	-0.13%
2020/02/06	0	32.40	1.1	32.36	32.35	-1.1	16,688	-0.01%
2020/02/05	4	31.89	0	0.00	32.00	4	16,648	0.02%
2020/02/04	6	31.58	11	31.93	31.80	-5	16,630	-0.03%
2020/02/03	15	31.41	59	31.21	31.60	-44	16,721	-0.26%
2020/01/31	6	31.83	57	31.76	31.55	-51	16,535	-0.31%
2020/01/30	15	31.45	117	31.76	31.20	-102	16,247	-0.63%	大賣/鉅額交易
2020/01/20	1	32.30	0	0.00	32.35	1	15,492	0.01%
2020/01/17	6.2	32.04	1	32.05	32.10	5.2	15,325	0.03%
2020/01/16	2	31.90	0.9	31.95	31.95	1	15,394	0.01%
2020/01/15	6	31.87	23	31.90	31.80	-17	15,375	-0.11%
2020/01/14	2	31.83	2	32.00	32.00	0	15,350	0.00%
2020/01/13	1	31.70	25	31.42	31.70	-24	15,252	-0.16%
2020/01/10	1	30.95	7	31.04	30.95	-6	15,099	-0.04%
2020/01/09	20	30.80	15	30.87	30.90	5	15,035	0.03%
2020/01/08	1	30.60	13	30.68	30.70	-12	15,052	-0.08%
2020/01/07	17	30.60	1	30.60	30.60	16	14,864	0.11%
2020/01/06	9	30.66	10.5	30.65	30.60	-1.4	14,981	-0.01%
2020/01/03	0	30.80	1	30.70	30.80	-1	15,003	-0.01%
2020/01/02	0	30.65	0	0.00	30.60	0	15,216	0.00%
2019/12/31	5	30.65	0	0.00	30.60	5	15,258	0.03%
2019/12/30	12	30.84	0	0.00	30.70	12	15,345	0.08%
2019/12/27	0	0.00	10	30.85	30.90	-10	15,333	-0.07%
2019/12/26	0	30.80	0	0.00	30.80	0	15,422	0.00%
2019/12/25	14	30.76	0	0.00	30.80	14	15,681	0.09%
2019/12/24	0	30.80	11	30.80	30.80	-11	15,836	-0.07%
2019/12/23	6	30.59	3.4	30.72	30.85	2.7	15,945	0.02%
2019/12/20	0	30.60	0.2	30.60	30.55	-0.1	16,260	0.00%
2019/12/19	18	30.55	12	30.55	30.55	6	16,133	0.04%
2019/12/18	15	30.60	0	0.00	30.65	15	16,133	0.09%
2019/12/17	20	30.39	0	0.00	30.65	20	16,336	0.12%
2019/12/16	1.1	30.45	0	0.00	30.35	1.1	16,211	0.01%
2019/12/13	4	30.34	9	30.38	30.30	-5	16,203	-0.03%
2019/12/12	2.5	30.24	4	30.25	30.15	-1.5	16,064	-0.01%
2019/12/11	30	30.08	0	0.00	30.10	30	16,055	0.19%
2019/12/10	10	30.15	2	30.13	30.20	8	16,007	0.05%
2019/12/09	2	30.10	4	30.13	30.15	-2	16,160	-0.01%
2019/12/06	7	30.12	0	0.00	30.05	7	16,466	0.04%
2019/12/05	2	30.15	0	0.00	30.15	2	16,599	0.01%
2019/12/04	23	30.05	0	0.00	30.15	23	16,578	0.14%
2019/12/03	13	30.10	2	30.08	30.05	11	16,642	0.07%
2019/12/02	3	30.19	0	0.00	30.30	3	16,547	0.02%
2019/11/29	0	0.00	2	30.65	30.30	-2	16,468	-0.01%
2019/11/28	0	30.65	0	0.00	30.65	0	16,479	0.00%
2019/11/27	0	30.70	0	0.00	30.70	0	16,664	0.00%
2019/11/26	2.1	30.40	4	30.60	30.40	-1.9	16,621	-0.01%
2019/11/25	0	30.45	0	0.00	30.40	0	16,148	0.00%
2019/11/22	0	30.40	0	0.00	30.40	0	16,448	0.00%
2019/11/21	40.1	30.30	2	30.35	30.35	38.1	16,594	0.23%
2019/11/20	2	30.58	0	0.00	30.65	2	16,477	0.01%
2019/11/19	0	30.70	4.7	30.62	30.70	-4.7	16,477	-0.03%
2019/11/18	0	30.70	0	0.00	30.70	0	16,572	0.00%
2019/11/15	0	0.00	3	30.50	30.55	-3	16,729	-0.02%
2019/11/14	0	30.40	0	0.00	30.40	0	16,841	0.00%
2019/11/13	2.1	30.50	2	30.53	30.50	0.1	17,151	0.00%
2019/11/12	13	30.52	13	30.55	30.60	0	17,373	0.00%
2019/11/11	0.1	30.45	63	30.28	30.40	-62.9	17,674	-0.36%
2019/11/08	0.1	30.60	0	0.00	30.50	0.1	18,089	0.00%
2019/11/07	1	30.45	5	30.50	30.50	-4	18,872	-0.02%
2019/11/06	2	30.75	4	30.73	30.65	-2	19,094	-0.01%
2019/11/05	4	30.04	10.6	30.06	30.20	-6.6	18,911	-0.04%
2019/11/04	5	29.85	4	29.85	29.95	1	19,042	0.01%
2019/11/01	2.1	29.63	10	29.75	29.65	-7.9	19,112	-0.04%
2019/10/31	6	29.93	2	30.00	29.90	4	19,414	0.02%
2019/10/30	0.1	29.90	38	29.68	29.85	-37.9	19,400	-0.20%
2019/10/29	1	29.65	1	29.60	29.70	0	19,753	0.00%
2019/10/28	1	29.45	27	29.50	29.60	-26	19,838	-0.13%
2019/10/25	2	29.40	0	0.00	29.45	2	19,854	0.01%
2019/10/24	2	29.30	3	29.35	29.45	-1	19,868	0.00%
2019/10/23	10	29.17	3	29.15	29.20	7	19,771	0.04%
2019/10/22	12.1	29.05	0	0.00	29.15	12.1	19,743	0.06%
2019/10/21	6	28.99	3	29.10	29.20	3	19,615	0.02%
2019/10/18	3	29.05	0	0.00	29.10	3	19,606	0.02%
2019/10/17	0	0.00	201	29.15	29.25	-201	19,485	-1.03%	大賣/鉅額交易
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/15	1.1	29.02	1	29.10	29.15	0.1	19,569	0.00%
2019/10/14	4.1	29.02	1	29.10	29.15	3.1	19,601	0.02%
2019/10/09	7.1	29.03	1	29.10	29.00	6.1	19,613	0.03%
2019/10/08	1	29.40	0	0.00	29.10	1	19,571	0.01%
2019/10/07	11.1	28.95	0	0.00	28.95	11.1	19,389	0.06%
2019/10/04	11	28.79	0	0.00	28.85	11	19,455	0.06%
2019/10/02	0	0.00	0.4	28.90	28.80	-0.4	19,478	0.00%
2019/10/01	7	28.94	0	0.00	28.75	7	19,415	0.04%
2019/09/26	10	28.82	0	0.00	28.80	10	19,260	0.05%
2019/09/25	41	28.89	20	28.80	28.80	21	19,385	0.11%
2019/09/24	21	29.06	0	0.00	29.05	21	19,224	0.11%
2019/09/23	4	29.16	0	0.00	29.20	4	19,350	0.02%
2019/09/20	17	29.19	0	0.00	29.30	17	19,626	0.09%
2019/09/19	20	29.43	0.2	29.50	29.45	19.9	19,377	0.10%
2019/09/18	2	29.40	0	0.00	29.55	2	19,510	0.01%
2019/09/17	0.1	29.30	0.4	29.30	29.20	-0.3	19,701	0.00%
2019/09/16	2	29.28	0	0.00	29.20	2	20,392	0.01%
2019/09/12	7	29.37	2	29.40	29.30	5	20,694	0.02%
2019/09/11	205	29.50	1	29.35	29.50	204	21,060	0.97%	大買/鉅額交易
2019/09/10	2	29.55	3	29.48	29.55	-1	21,221	0.00%
2019/09/09	1	29.06	8	29.07	29.20	-7	21,156	-0.03%
2019/09/06	2	28.75	2	28.68	28.80	0	21,301	0.00%
2019/09/05	2	28.53	1	28.55	28.55	1	21,661	0.00%
2019/09/03	3	28.38	0	0.00	28.35	3	22,509	0.01%
2019/09/02	13	28.38	1	28.45	28.45	12	22,721	0.05%
2019/08/30	11	28.26	2	28.28	28.75	9	22,936	0.04%
2019/08/29	3	28.00	0	0.00	28.00	3	22,941	0.01%
2019/08/28	2	28.10	2	28.18	28.05	0	23,100	0.00%
2019/08/27	2	27.88	0	0.00	28.00	2	23,257	0.01%
2019/08/26	2	27.98	0	0.00	27.95	2	23,248	0.01%
2019/08/23	3	28.27	0	0.00	28.35	3	23,248	0.01%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	4	28.28	1	28.30	28.15	3	23,701	0.01%
2019/08/20	11.2	28.36	0	0.00	28.50	11.2	23,502	0.05%
2019/08/19	1	28.35	5	28.45	28.30	-4	23,381	-0.02%
2019/08/16	5	28.13	11	28.03	28.25	-6	23,513	-0.03%
2019/08/15	41	27.85	5	27.85	27.90	36	23,240	0.15%
2019/08/14	38	28.34	0	0.00	28.20	38	23,212	0.16%
2019/08/13	52	28.63	0	0.00	28.50	52	23,053	0.23%
2019/08/12	56	29.04	2	29.28	29.00	54	22,833	0.24%
2019/08/08	1	31.20	0	0.00	31.10	1	22,233	0.00%
2019/08/07	5	31.15	0	0.00	31.05	5	22,093	0.02%
2019/08/06	62	31.24	26	31.06	31.25	36	22,132	0.16%
2019/08/05	9	31.20	200	31.35	31.25	-191	22,003	-0.87%	大賣/鉅額交易
2019/08/02	0.8	31.45	1	31.45	31.35	-0.1	22,128	0.00%
2019/08/01	3	31.78	0.3	31.75	31.65	2.7	22,028	0.01%
2019/07/31	0	0.00	20	31.95	32.10	-20	21,946	-0.09%
2019/07/30	1	32.00	1.6	32.10	32.10	-0.6	21,658	0.00%
2019/07/29	0	0.00	10	32.20	32.10	-10	21,752	-0.05%
2019/07/26	5	32.20	0	0.00	32.30	5	21,903	0.02%
2019/07/25	1	32.25	4	32.50	32.25	-3	22,377	-0.01%
2019/07/24	1	32.15	0	0.00	32.20	1	22,589	0.00%
2019/07/23	0	0.00	3	32.10	32.10	-3	22,739	-0.01%
2019/07/22	1	32.00	25	31.97	31.90	-24	22,798	-0.11%
2019/07/19	0	0.00	0.1	31.85	31.85	-0.1	22,797	0.00%
2019/07/18	0	0.00	30.4	31.78	31.85	-30.4	23,066	-0.13%
2019/07/17	2	31.63	0	0.00	31.90	2	23,059	0.01%
2019/07/16	0.2	31.85	10	31.85	31.95	-9.8	22,928	-0.04%
2019/07/15	0	31.70	6	31.73	31.70	-6	22,826	-0.03%
2019/07/12	0	0.00	10	31.90	31.85	-10	22,620	-0.04%
2019/07/11	0	31.75	2	31.70	31.85	-2	22,634	-0.01%
2019/07/10	1	31.65	0	0.00	31.60	1	22,638	0.00%
2019/07/09	0	31.55	1	31.55	31.60	-1	22,627	0.00%
2019/07/05	0	31.35	7	31.35	31.40	-7	22,446	-0.03%
2019/07/04	0	31.10	2	31.20	31.20	-2	22,666	-0.01%
2019/07/03	102	31.00	0	0.00	31.15	102	22,794	0.45%	大買/鉅額交易
2019/07/02	0	31.00	0	0.00	31.05	0	22,795	0.00%
2019/07/01	101	30.95	8	31.06	30.90	93	22,694	0.41%	大買/
2019/06/25	0	0.00	12	30.95	30.95	-12	21,987	-0.05%
2019/06/21	4	30.84	0.4	30.85	30.80	3.6	21,499	0.02%
2019/06/20	6	31.48	7	31.49	31.50	-1	20,930	0.00%
2019/06/19	2.1	31.20	1	31.25	31.25	1.1	20,565	0.01%
2019/06/18	0.2	30.80	0	0.00	30.80	0.2	20,233	0.00%
2019/06/14	1	30.45	0	0.00	30.65	1	20,083	0.01%
2019/06/13	0	30.60	1	30.75	30.60	-1	20,010	0.00%
2019/06/12	4	30.72	6.2	30.36	30.70	-2.2	19,695	-0.01%
2019/06/11	1	31.60	45	31.50	31.30	-44	18,985	-0.23%
2019/06/10	53	31.70	10	31.79	31.95	43	18,680	0.23%
2019/06/06	6	31.24	24	31.42	31.70	-18	18,549	-0.10%
2019/06/05	0	0.00	10	31.05	30.90	-10	18,270	-0.05%
2019/06/04	0	30.85	0	0.00	30.90	0	18,096	0.00%
2019/06/03	0	0.00	5	30.93	31.00	-5	17,959	-0.03%
2019/05/31	0	0.00	2	30.80	31.00	-2	17,916	-0.01%
2019/05/30	0.1	30.55	5	30.54	30.70	-4.9	17,862	-0.03%
2019/05/29	0	30.35	10	30.25	30.55	-10	18,085	-0.06%
2019/05/28	1	30.25	8	30.35	30.25	-7	18,192	-0.04%
2019/05/27	2	30.43	0	0.00	30.50	2	17,988	0.01%
2019/05/24	11	30.40	30	30.61	30.50	-19	18,165	-0.10%
2019/05/23	12	30.25	0	0.00	30.55	12	18,274	0.07%
2019/05/22	0	30.45	0	0.00	30.45	0	18,092	0.00%
2019/05/21	0	0.00	4	30.51	30.65	-4	18,227	-0.02%
2019/05/20	1	30.30	7.9	30.38	30.40	-6.8	17,962	-0.04%
2019/05/17	1.2	30.16	2	30.13	30.00	-0.8	17,796	0.00%
2019/05/16	3	29.60	0	0.00	29.55	3	17,596	0.02%
2019/05/15	8	29.60	0	0.00	29.70	8	17,459	0.05%
2019/05/14	4	29.60	8	29.70	29.50	-4	17,380	-0.02%
2019/05/13	1	29.60	24	29.41	29.50	-23	17,245	-0.13%
2019/05/10	26	29.95	2.4	29.76	29.60	23.6	17,433	0.14%
2019/05/09	13	29.95	15.5	29.95	29.90	-2.4	17,412	-0.01%
2019/05/08	17	30.10	5	30.50	30.50	12	17,396	0.07%
2019/05/07	17	30.52	28	30.33	30.50	-11	17,436	-0.06%
2019/05/06	3	29.93	22	29.87	30.05	-19	17,395	-0.11%
2019/05/03	3.8	30.06	7	30.10	30.05	-3.2	17,439	-0.02%
2019/05/02	5	30.15	13	30.03	30.10	-8	17,252	-0.05%
2019/04/30	2	29.40	4	29.45	29.65	-2	16,808	-0.01%
2019/04/29	1	29.00	1	29.25	29.35	0	16,658	0.00%
2019/04/26	1	28.95	2	28.83	28.95	-1	16,516	-0.01%
2019/04/25	0	28.70	17	28.79	28.75	-17	16,398	-0.10%
2019/04/24	1	28.55	2	28.60	28.65	-1	16,312	-0.01%
2019/04/23	0	28.10	3	28.15	28.20	-3	16,109	-0.02%
2019/04/22	12.2	28.04	0	0.00	28.00	12.2	16,027	0.08%
2019/04/19	1	28.15	10	28.10	28.15	-9	16,046	-0.06%
2019/04/18	0	28.10	7	28.11	28.20	-7	16,242	-0.04%
2019/04/17	0	28.00	12	28.10	28.10	-12	16,409	-0.07%
2019/04/16	6	28.13	5	28.20	28.10	1	16,425	0.01%
2019/04/15	1.2	28.24	0	0.00	28.20	1.2	16,438	0.01%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/11	0	28.10	2	28.15	28.25	-2	16,431	-0.01%
2019/04/10	0	28.15	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	28.10	12.6	28.13	28.20	-12.6	16,663	-0.08%
2019/04/08	0	28.05	2	28.05	28.05	-2	16,645	-0.01%
2019/04/03	19	28.01	1	28.05	28.00	18	16,611	0.11%
2019/04/02	0	27.85	1	27.95	27.85	-1	16,496	-0.01%
2019/04/01	1	27.90	0	0.00	27.90	1	16,481	0.01%
2019/03/29	7	27.91	7	28.00	28.05	0	16,330	0.00%
2019/03/28	0	27.95	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	0	28.00	0	0.00	27.95	0	16,107	0.00%
2019/03/26	0	28.00	2	28.05	28.00	-2	16,111	-0.01%
2019/03/25	7	27.78	0	0.00	27.75	7	16,287	0.04%
2019/03/22	4	28.04	4	28.05	28.00	0	16,101	0.00%
2019/03/21	2	27.97	2	28.00	28.10	0	16,210	0.00%
2019/03/20	2	27.85	0	0.00	28.00	2	16,231	0.01%
2019/03/19	1	28.00	1	28.00	28.00	0	16,172	0.00%
2019/03/18	0	27.80	25	27.52	27.85	-25	16,023	-0.16%
2019/03/15	5.2	27.43	1	27.45	27.45	4.2	15,856	0.03%
2019/03/14	8	27.31	4	27.30	27.30	4	15,768	0.03%
2019/03/13	2	27.25	2.6	27.32	27.45	-0.6	15,832	0.00%
2019/03/12	0	0.00	0.8	27.30	27.30	-0.8	15,798	-0.01%
2019/03/11	0	27.25	1	27.15	27.25	-1	15,839	-0.01%
2019/03/08	0	27.05	0	0.00	27.00	0	15,902	0.00%
2019/03/07	10	27.05	0	0.00	27.10	10	16,728	0.06%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	2	26.98	0	0.00	26.95	2	17,039	0.01%
2019/03/04	2	27.05	0	0.00	27.00	2	16,936	0.01%
2019/02/26	20	27.00	1	27.05	27.00	19	16,619	0.11%
2019/02/25	5	26.95	1	27.10	27.10	4	16,504	0.02%
2019/02/22	10	26.94	1	26.90	26.95	9	16,466	0.05%
2019/02/21	0	0.00	2	27.00	27.00	-2	16,444	-0.01%
2019/02/20	2	26.90	0	0.00	26.95	2	16,593	0.01%
2019/02/19	1.2	26.72	0	0.00	26.80	1.2	16,571	0.01%
2019/02/18	0	26.70	1	26.55	26.70	-1	16,645	-0.01%
2019/02/15	5	26.50	0	0.00	26.40	5	16,674	0.03%
2019/02/14	0	0.00	0.5	26.60	26.50	-0.5	16,770	0.00%
2019/02/13	5	26.55	0	0.00	26.55	5	16,785	0.03%
2019/02/12	23.9	26.56	6	26.58	26.55	17.9	16,730	0.11%
2019/02/11	2	26.53	0	0.00	26.40	2	16,685	0.01%
2019/01/30	1	26.70	1	26.85	26.60	0	16,491	0.00%
2019/01/29	0	26.65	5	26.60	26.70	-5	16,256	-0.03%
2019/01/28	5	26.35	5.4	26.36	26.50	-0.4	16,040	0.00%
2019/01/25	0	26.50	10	26.50	26.50	-10	15,952	-0.06%
2019/01/23	0	26.55	0	0.00	26.60	0	16,049	0.00%
2019/01/22	0	26.45	0	26.45	26.45	0	16,113	0.00%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/17	0	26.10	9	26.03	26.10	-9	16,897	-0.05%
2019/01/16	0	26.10	0	0.00	26.00	0	17,356	0.00%
2019/01/15	0	26.20	0	0.00	26.20	0	17,575	0.00%
2019/01/14	10	26.10	0	0.00	26.05	10	17,578	0.06%
2019/01/11	1	26.00	6	26.11	26.00	-5	17,840	-0.03%
2019/01/10	1	25.96	20	26.00	26.10	-19	17,949	-0.11%
2019/01/09	0	25.85	12	25.80	25.85	-12	17,956	-0.07%
2019/01/08	20	25.60	0	0.00	25.50	20	17,927	0.11%
2019/01/07	21	25.50	0	0.00	25.60	21	18,343	0.11%
2019/01/04	6	25.31	0	0.00	25.25	6	18,903	0.03%
2019/01/03	2.7	25.44	32	25.44	25.45	-29.3	19,761	-0.15%
2019/01/02	10	25.36	0	0.00	25.45	10	20,340	0.05%
2018/12/28	29	25.25	0	0.00	25.95	29	20,647	0.14%
2018/12/27	2	25.30	0	0.00	25.30	2	20,720	0.01%
2018/12/26	3	25.23	2	25.25	25.25	1	21,011	0.00%
2018/12/25	7	25.36	0.8	25.45	25.35	6.2	21,122	0.03%
2018/12/24	5	25.50	0	0.00	25.50	5	21,339	0.02%
2018/12/22	10	25.55	0	0.00	25.60	10	21,604	0.05%
2018/12/21	3	25.55	0	0.00	25.65	3	22,143	0.01%
2018/12/20	1	25.65	0	0.00	25.70	1	22,310	0.00%
2018/12/19	2	25.53	0	0.00	25.70	2	22,511	0.01%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/17	0	0.00	5	25.75	25.80	-5	22,947	-0.02%
2018/12/14	2	25.53	1	25.65	25.65	1	23,284	0.00%
2018/12/13	7	25.69	5	25.70	25.70	2	23,436	0.01%
2018/12/12	1	25.75	0	0.00	25.70	1	23,792	0.00%
2018/12/11	4	25.60	0	0.00	25.75	4	24,002	0.02%
2018/12/10	6	25.63	0	0.00	25.65	6	24,024	0.02%
2018/12/07	0	0.00	1.4	25.83	25.85	-1.4	24,023	-0.01%
2018/12/04	0.9	26.05	0	0.00	26.05	0.9	24,225	0.00%
2018/12/03	1	25.85	0	0.00	25.85	1	24,131	0.00%
2018/11/30	2	25.60	0	0.00	25.60	2	24,032	0.01%
2018/11/29	20	25.79	0	0.00	25.75	20	23,252	0.09%
2018/11/28	3	25.92	0.1	26.20	26.15	2.9	22,946	0.01%
2018/11/27	7	25.94	0	0.00	25.95	7	22,729	0.03%
2018/11/26	1	26.15	0	0.00	26.15	1	22,667	0.00%
2018/11/23	0	0.00	3	26.20	26.25	-3	22,549	-0.01%
2018/11/21	1.9	26.24	0	0.00	26.30	1.9	22,388	0.01%
2018/11/20	2	26.35	0	0.00	26.30	2	22,244	0.01%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/15	0	26.50	0	0.00	26.40	0	21,940	0.00%
2018/11/13	0	26.50	10	26.25	26.50	-10	21,913	-0.05%
2018/11/12	0.1	26.55	2	26.40	26.50	-1.9	21,719	-0.01%
2018/11/09	0	26.45	0	0.00	26.45	0	21,859	0.00%
2018/11/08	0	26.55	31	26.58	26.70	-31	22,021	-0.14%
2018/11/07	1	26.21	0	0.00	26.50	1	21,897	0.00%
2018/11/06	0	26.25	0	0.00	26.25	0	21,965	0.00%
2018/11/05	2	26.05	0	0.00	26.30	2	22,138	0.01%
2018/11/02	0.1	26.30	0	0.00	26.25	0.1	22,698	0.00%
2018/10/31	0	26.15	9	25.98	26.15	-9	23,353	-0.04%
2018/10/30	2	25.30	1.2	25.33	25.45	0.8	23,252	0.00%
2018/10/29	2	25.20	0	0.00	25.30	2	23,454	0.01%
2018/10/26	22	25.09	6	25.40	25.35	16	23,616	0.07%
2018/10/25	26	25.54	0	0.00	25.55	26	23,399	0.11%
2018/10/24	25.1	25.65	6	25.65	26.00	19.1	23,376	0.08%
2018/10/23	11	26.06	0	0.00	26.20	11	23,147	0.05%
2018/10/19	0	0.00	2	26.28	26.25	-2	23,034	-0.01%
2018/10/18	12	26.35	0	0.00	26.35	12	22,901	0.05%
2018/10/17	2	26.58	0	0.00	26.65	2	22,826	0.01%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/15	1	26.56	0	0.00	26.55	1	22,510	0.00%
2018/10/12	6	26.84	10	26.95	27.00	-4	22,004	-0.02%
2018/10/11	23.1	26.71	8	26.79	26.50	15.1	21,453	0.07%
2018/10/09	0	27.45	1	27.60	27.55	-1	20,649	0.00%
2018/10/08	0	27.00	0	0.00	27.00	0	20,075	0.00%
2018/10/05	29	26.82	0	0.00	26.80	29	19,678	0.15%
2018/10/04	1	27.11	0	0.00	27.30	1	19,341	0.01%
2018/10/03	1	27.00	0	0.00	27.10	1	18,905	0.01%
2018/10/02	10	27.36	0.3	27.20	27.15	9.7	18,896	0.05%
2018/10/01	7.9	27.55	3	27.68	27.50	4.9	18,653	0.03%
2018/09/28	7	27.33	1	27.45	27.50	6	18,618	0.03%
2018/09/27	1	27.20	22	27.25	27.30	-21	18,201	-0.12%
2018/09/26	2	27.30	22	27.27	27.30	-20	17,944	-0.11%
2018/09/25	4	27.23	3	27.23	27.30	1	17,847	0.01%
2018/09/21	0.1	27.05	0	0.00	27.15	0.1	17,691	0.00%
2018/09/20	1	27.05	4.2	27.05	27.00	-3.2	17,642	-0.02%
2018/09/19	2.1	26.85	25	26.79	27.00	-22.9	17,714	-0.13%
2018/09/18	10	26.67	50	26.60	26.80	-40	17,619	-0.23%
2018/09/17	1.1	26.17	2	26.28	26.40	-0.9	17,314	-0.01%
2018/09/14	0	26.10	0	0.00	25.95	0	17,104	0.00%
2018/09/13	2	26.10	1	26.00	26.10	1	17,261	0.01%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0.1	26.00	0	0.00	26.00	0.1	17,518	0.00%
2018/09/10	0	25.85	0	0.00	25.80	0	17,745	0.00%
2018/09/07	2	25.75	0	0.00	25.90	2	18,061	0.01%
2018/09/06	2	25.60	0	0.00	25.90	2	18,201	0.01%
2018/09/05	17	25.73	0	0.00	25.70	17	18,304	0.09%
2018/09/04	6	25.98	0	0.00	26.05	6	18,536	0.03%
2018/09/03	32	25.68	0	0.00	25.75	32	18,749	0.17%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/20	2	25.53	0	0.00	25.50	2	21,235	0.01%
2018/08/17	2	25.58	0	0.00	25.55	2	21,188	0.01%
2018/08/16	50.1	25.39	1	25.40	25.35	49.1	21,212	0.23%
2018/08/15	7	25.74	0	0.00	25.60	7	20,984	0.03%
2018/08/14	2	26.05	0	0.00	26.00	2	20,802	0.01%
2018/08/13	1	26.10	0	0.00	26.15	1	20,934	0.00%
2018/08/10	0	26.40	1	26.20	26.35	-1	20,884	0.00%
2018/08/09	7	26.06	2	26.15	26.05	5	20,807	0.02%
2018/08/08	6	27.32	8	27.35	27.35	-2	20,242	-0.01%
2018/08/07	1	27.30	40	27.28	27.30	-39	19,791	-0.20%
2018/08/06	15	27.31	50	27.34	27.30	-35	19,509	-0.18%
2018/08/03	1	27.35	0	0.00	27.35	1	19,296	0.01%
2018/08/02	0	0.00	32	27.38	27.35	-32	19,020	-0.17%
2018/08/01	1	27.35	0	0.00	27.45	1	18,801	0.01%
2018/07/31	2	27.25	1	27.25	27.25	1	18,719	0.01%
2018/07/30	0	0.00	0.2	27.25	27.25	-0.2	18,311	0.00%
2018/07/27	6	27.24	0	0.00	27.25	6	18,238	0.03%
2018/07/26	0	0.00	1	27.25	27.35	-1	18,172	-0.01%
2018/07/25	1	27.10	3.8	27.22	27.20	-2.8	18,263	-0.02%
2018/07/24	0	27.00	1.5	27.03	27.10	-1.4	18,258	-0.01%
2018/07/23	3	26.98	4	27.05	26.95	-1	18,223	-0.01%
2018/07/19	0	26.85	10	26.95	26.85	-10	18,344	-0.05%
2018/07/17	0	0.00	1	26.80	26.95	-1	18,668	-0.01%
2018/07/13	0	27.00	0	0.00	27.00	0	18,701	0.00%
2018/07/12	0	26.85	0	0.00	26.85	0	18,855	0.00%
2018/07/11	0	26.60	0	0.00	26.55	0	18,861	0.00%
2018/07/06	0	26.40	0	0.00	26.45	0	18,784	0.00%
2018/07/03	0	26.40	0	0.00	26.40	0	18,823	0.00%
2018/07/02	22	26.65	0	0.00	26.50	22	18,808	0.12%
2018/06/29	13	26.70	3	26.87	26.90	10	18,714	0.05%
2018/06/28	0	0.00	0.9	26.35	26.30	-0.9	18,358	0.00%
2018/06/26	0	0.00	2	26.75	26.65	-2	18,016	-0.01%
2018/06/25	0	26.60	0	0.00	26.55	0	17,988	0.00%
2018/06/20	0	0.00	1	26.75	26.60	-1	17,816	-0.01%
2018/06/19	41	26.48	0	0.00	26.35	41	17,676	0.23%
2018/06/15	11	26.60	0	0.00	26.75	11	17,378	0.06%
2018/06/14	0	26.70	2	26.70	26.60	-2	17,050	-0.01%
2018/06/13	4	26.76	0	0.00	26.75	4	16,862	0.02%
2018/06/12	37	26.75	0	0.00	26.75	37	16,992	0.22%
2018/06/11	0	26.95	0	0.00	26.95	0	16,674	0.00%
2018/06/08	12	27.12	0	0.00	27.10	12	16,438	0.07%
2018/06/07	0	0.00	17	27.31	27.35	-17	16,439	-0.10%
2018/06/06	0	0.00	10	27.40	27.40	-10	16,447	-0.06%
2018/06/05	0	0.00	14	27.29	27.35	-14	16,212	-0.09%
2018/05/31	0	26.30	0	0.00	26.25	0	15,814	0.00%
2018/05/30	21	26.20	0	0.00	26.35	21	14,888	0.14%
2018/05/28	0	0.00	9	27.11	27.15	-9	14,386	-0.06%
2018/05/25	1	27.00	0	0.00	26.85	1	14,436	0.01%
2018/05/24	4	27.00	0	0.00	27.05	4	14,362	0.03%
2018/05/23	0	0.00	1	26.90	26.90	-1	14,367	-0.01%
2018/05/22	0	0.00	6.5	26.91	26.80	-6.5	14,404	-0.04%
2018/05/21	0	0.00	63	27.03	27.00	-63	14,468	-0.44%
2018/05/18	0	0.00	2	26.65	26.70	-2	14,358	-0.01%
2018/05/17	0	0.00	21	26.55	26.45	-21	14,343	-0.15%
2018/05/15	5	26.44	0	0.00	26.30	5	14,371	0.03%
2018/05/14	0	0.00	1	26.50	26.50	-1	14,728	-0.01%
2018/05/11	30	26.20	61.2	26.35	26.40	-31.2	14,747	-0.21%
2018/05/10	0.1	26.10	0	0.00	26.10	0.1	14,667	0.00%
2018/05/09	0	0.00	2	26.20	26.15	-2	14,556	-0.01%
2018/05/03	1	26.00	0	0.00	26.10	1	14,275	0.01%
2018/05/02	5	26.19	25	26.21	26.25	-20	14,358	-0.14%
2018/04/30	1	26.15	1	26.25	26.25	0	14,330	0.00%
2018/04/25	0	0.00	21	25.80	26.00	-21	14,759	-0.14%
2018/04/24	0	0.00	5	26.00	25.90	-5	15,016	-0.03%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/20	0	0.00	3	25.70	25.70	-3	15,072	-0.02%
2018/04/19	0	0.00	20.2	25.60	25.75	-20.2	15,333	-0.13%
2018/04/18	0	0.00	1.3	25.20	25.20	-1.3	15,220	-0.01%
2018/04/17	61	25.30	3	25.40	25.35	58	15,217	0.38%
2018/04/13	0	25.55	0	0.00	25.60	0	15,612	0.00%
2018/04/12	1	25.55	0	0.00	25.65	1	15,740	0.01%
2018/04/10	0	0.00	4	25.64	25.65	-4	15,774	-0.03%
2018/04/03	2	25.25	0	0.00	25.25	2	15,734	0.01%
2018/03/31	0	0.00	1	25.20	25.20	-1	15,728	-0.01%
2018/03/30	4	25.10	2	25.25	25.10	2	15,729	0.01%
2018/03/29	30	25.12	0	0.00	25.05	30	15,608	0.19%
2018/03/28	12	25.23	0	0.00	25.05	12	15,312	0.08%
2018/03/27	10	25.30	0	0.00	25.40	10	15,155	0.07%
2018/03/26	10.1	25.10	0	0.00	25.15	10.1	15,074	0.07%
2018/03/23	0	25.20	2	25.15	25.20	-2	15,063	-0.01%
2018/03/21	10	25.30	0	0.00	25.35	10	14,895	0.07%
2018/03/20	0	25.40	0	0.00	25.35	0	15,086	0.00%
2018/03/19	0	25.45	0	0.00	25.45	0	15,040	0.00%
2018/03/16	0	0.00	1	25.30	25.50	-1	15,091	-0.01%
2018/03/15	20	25.15	0	0.00	25.10	20	14,898	0.13%
2018/03/14	0	25.30	9	25.35	25.30	-9	14,896	-0.06%
2018/03/13	0	0.00	51	25.60	25.65	-51	14,951	-0.34%
2018/03/12	0	0.00	4	25.45	25.45	-4	14,878	-0.03%
2018/03/07	1	24.61	0	0.00	24.50	1	14,924	0.01%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	8	24.80	0	0.00	24.75	8	15,176	0.05%
2018/03/02	4	24.85	0	0.00	24.95	4	15,230	0.03%
2018/02/27	0	24.95	0	0.00	24.95	0	15,200	0.00%
2018/02/26	9	25.08	0	0.00	25.00	9	15,119	0.06%
2018/02/23	1	24.90	0	0.00	25.00	1	15,098	0.01%
2018/02/22	2	24.50	1	24.60	24.75	1	15,186	0.01%
2018/02/21	10	24.50	0	0.00	24.70	10	15,238	0.07%
2018/02/09	1	23.96	0	0.00	23.95	1	14,961	0.01%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/06	36	24.15	20	23.90	24.00	16	14,471	0.11%
2018/02/05	0	25.05	32	25.05	25.00	-32	13,932	-0.23%
2018/02/02	0	25.25	0	0.00	25.30	0	13,770	0.00%
2018/01/31	0.1	25.20	0	0.00	25.30	0.1	13,708	0.00%
2018/01/30	0	25.40	0	0.00	25.40	0	13,716	0.00%
2018/01/25	0	0.00	20	25.50	25.60	-20	13,758	-0.15%
2018/01/24	21	25.15	1	25.15	25.30	20	13,653	0.15%
2018/01/23	9	25.37	0	0.00	25.40	9	13,653	0.07%
2018/01/22	0	25.35	24.8	25.35	25.50	-24.8	13,529	-0.18%
2018/01/19	22	25.31	2.1	25.31	25.55	19.9	13,456	0.15%
2018/01/18	6	25.64	18	25.83	25.80	-12	13,177	-0.09%
2018/01/17	31	25.70	0	0.00	25.85	31	12,768	0.24%
2018/01/16	0	0.00	20.7	25.92	25.85	-20.7	12,568	-0.17%
2018/01/15	0	0.00	13	25.50	25.95	-13	12,169	-0.11%
2018/01/12	0	25.20	24	25.36	25.35	-24	11,888	-0.20%
2018/01/11	1	25.05	0	0.00	25.40	1	11,784	0.01%
2018/01/10	4.5	25.11	2	25.35	25.35	2.5	11,800	0.02%
2018/01/09	10	25.00	0	0.00	25.00	10	11,545	0.09%
2018/01/05	0	0.00	2	24.65	24.90	-2	11,178	-0.02%
2018/01/04	0	0.00	7	24.42	24.60	-7	11,052	-0.06%
2018/01/02	0	0.00	2	24.00	24.20	-2	10,905	-0.02%