兆豐金 (2886)-凱基-松山券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
15,542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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	0	0.00	11	40.10	40.00	-11	16,897	-0.07%
2024/04/29	0	0.00	16.3	39.86	40.10	-16.3	16,832	-0.10%
2024/04/26	8.7	39.29	0	0.00	39.10	8.7	16,610	0.05%
2024/04/25	34.9	39.08	1.1	39.11	39.00	33.8	16,611	0.20%
2024/04/24	49.2	39.44	0	0.00	39.35	49.2	16,453	0.30%
2024/04/23	0	0.00	7	39.99	40.00	-7	16,372	-0.04%
2024/04/22	0	0.00	16	39.58	39.50	-16	16,309	-0.10%
2024/04/19	6.6	38.59	1.1	38.79	38.70	5.5	16,021	0.03%
2024/04/18	2.2	39.08	1.5	39.03	39.20	0.7	15,430	0.00%
2024/04/17	18.1	39.09	0	0.00	39.00	18.1	15,116	0.12%
2024/04/16	3	39.38	5	39.60	39.10	-2	14,986	-0.01%
2024/04/15	2	39.95	2	40.08	39.80	0	14,717	0.00%
2024/04/11	2.5	40.15	2	40.05	40.15	0.5	14,626	0.00%
2024/04/10	0	0.00	40	40.46	40.50	-40	14,593	-0.27%
2024/04/09	1	40.30	2.2	40.34	40.40	-1.2	14,693	-0.01%
2024/04/08	2	39.80	4	39.95	40.00	-2	14,704	-0.01%
2024/04/03	3.8	39.85	9	40.00	39.75	-5.2	14,680	-0.04%
2024/04/02	2	40.30	0	0.00	40.30	2	14,540	0.01%
2024/04/01	0	0.00	2	40.50	40.65	-2	14,572	-0.01%
2024/03/29	2	40.50	6.1	40.59	40.55	-4.1	14,511	-0.03%
2024/03/28	2	40.25	0.3	40.20	40.25	1.7	14,565	0.01%
2024/03/27	0	40.48	5.4	40.52	40.50	-5.4	14,727	-0.04%
2024/03/26	0	40.35	212.2	40.49	40.55	-212.2	15,005	-1.41%	大賣/鉅額交易
2024/03/25	202.4	39.85	1.6	40.00	40.00	200.8	15,195	1.32%	大買/鉅額交易
2024/03/22	22.1	40.33	0	40.35	40.10	22.1	15,405	0.14%
2024/03/21	1	40.20	16.5	40.38	40.60	-15.5	15,569	-0.10%
2024/03/20	12	40.34	1.4	40.43	40.15	10.6	15,648	0.07%
2024/03/19	3	40.27	6.3	40.31	40.20	-3.3	15,610	-0.02%
2024/03/18	2	40.45	2.1	40.50	40.60	-0.1	15,526	0.00%
2024/03/15	0	0.00	15.5	40.70	40.90	-15.5	15,449	-0.10%
2024/03/14	4	40.84	8	40.76	40.90	-4	15,200	-0.03%
2024/03/13	1	39.80	25.3	40.38	40.40	-24.3	15,074	-0.16%
2024/03/12	2.2	39.85	2.5	39.94	39.95	-0.3	14,927	0.00%
2024/03/11	2	39.90	18.6	39.86	39.80	-16.6	14,916	-0.11%
2024/03/08	3	39.70	5.4	39.77	39.90	-2.4	14,852	-0.02%
2024/03/07	1.1	39.30	16.3	39.32	39.30	-15.2	14,753	-0.10%
2024/03/06	3	39.42	4.3	39.45	39.40	-1.3	14,805	-0.01%
2024/03/05	0.1	38.85	5.9	38.95	39.05	-5.8	15,071	-0.04%
2024/03/04	1.2	38.77	1.5	38.80	38.80	-0.3	15,081	0.00%
2024/03/01	2	38.70	2.3	38.69	38.55	-0.3	15,193	0.00%
2024/02/29	1	38.70	3	38.58	38.70	-2	15,352	-0.01%
2024/02/27	1	38.25	1	38.30	38.20	0	15,108	0.00%
2024/02/26	3.1	38.19	2	38.20	38.15	1.1	15,073	0.01%
2024/02/23	0.3	38.50	0	0.00	38.30	0.3	15,106	0.00%
2024/02/22	0	0.00	3	38.47	38.55	-3	15,450	-0.02%
2024/02/21	4	38.36	0.1	38.45	38.35	3.9	15,496	0.03%
2024/02/20	1	38.30	1.1	38.41	38.60	-0.1	15,621	0.00%
2024/02/19	1	38.25	25.3	38.21	38.40	-24.3	15,715	-0.15%
2024/02/16	0	0.00	6	38.11	37.90	-6	15,935	-0.04%
2024/02/15	11	37.68	62.1	37.72	37.80	-51.1	15,919	-0.32%
2024/02/05	7.1	37.72	0	37.80	37.60	7.1	15,773	0.05%
2024/02/02	5	37.74	0	37.95	37.90	5	15,618	0.03%
2024/02/01	5.2	37.70	4	37.76	37.90	1.2	15,619	0.01%
2024/01/31	3.4	37.69	3	37.53	37.65	0.4	15,520	0.00%
2024/01/30	10	37.98	0.4	38.40	37.90	9.6	15,321	0.06%
2024/01/26	2	37.90	10.2	38.04	38.35	-8.2	15,517	-0.05%
2024/01/25	1.2	37.92	0	0.00	37.80	1.2	15,589	0.01%
2024/01/24	5.7	37.91	12	37.96	37.85	-6.3	15,625	-0.04%
2024/01/23	6	37.88	3	38.00	37.85	3	15,667	0.02%
2024/01/22	4	38.05	0	38.05	38.10	4	15,724	0.03%
2024/01/19	3.6	37.77	0	0.00	37.90	3.6	15,657	0.02%
2024/01/18	6	37.64	1	37.50	37.80	5	15,700	0.03%
2024/01/17	17.5	37.87	1.3	37.82	37.30	16.2	15,688	0.10%
2024/01/16	5	38.68	0	0.00	38.60	5	15,125	0.03%
2024/01/15	8.4	39.01	0	0.00	38.90	8.4	15,031	0.06%
2024/01/12	4.3	38.83	8	38.85	39.05	-3.7	15,260	-0.02%
2024/01/11	0	0.00	2.3	39.30	39.20	-2.3	15,369	-0.02%
2024/01/10	0	0.00	0.4	39.30	39.35	-0.4	15,431	0.00%
2024/01/09	0	0.00	5.5	39.45	39.45	-5.5	15,441	-0.04%
2024/01/08	1	39.50	3.3	39.43	39.45	-2.3	15,490	-0.01%
2024/01/04	4	38.93	0	0.00	38.75	4	15,640	0.03%
2024/01/03	2.2	38.74	0	0.00	38.65	2.2	16,112	0.01%
2023/12/29	0.1	39.05	2.1	39.05	39.20	-2	16,218	-0.01%
2023/12/28	0	0.00	1.1	39.15	39.20	-1.1	16,447	-0.01%
2023/12/27	0.7	38.88	0	0.00	39.00	0.7	16,501	0.00%
2023/12/26	1.7	38.74	0	0.00	38.80	1.7	16,510	0.01%
2023/12/25	1.2	38.33	0	0.00	38.80	1.2	16,545	0.01%
2023/12/22	9.2	38.31	0.4	38.30	38.35	8.8	16,552	0.05%
2023/12/21	13.3	38.32	0	38.45	38.30	13.3	16,414	0.08%
2023/12/20	9	38.73	1.3	38.81	38.75	7.7	16,221	0.05%
2023/12/19	1.3	39.18	0	0.00	39.15	1.3	15,937	0.01%
2023/12/18	0.3	39.35	4	39.25	39.05	-3.7	15,851	-0.02%
2023/12/15	2.4	39.44	16.8	39.35	39.35	-14.4	15,632	-0.09%
2023/12/14	0.6	39.29	9.1	39.47	39.55	-8.5	15,426	-0.05%
2023/12/13	8.4	38.91	0	0.00	38.90	8.4	15,271	0.05%
2023/12/12	2.3	38.98	1	39.15	39.30	1.3	15,627	0.01%
2023/12/11	2.4	38.91	0	0.00	38.90	2.4	15,738	0.02%
2023/12/08	0.3	39.00	10	39.05	39.25	-9.8	15,673	-0.06%
2023/12/07	5	39.19	6	39.45	39.00	-1	15,646	-0.01%
2023/12/06	4	39.05	34	39.26	39.50	-30	15,568	-0.19%
2023/12/05	5	38.67	0	0.00	38.95	5	15,451	0.03%
2023/12/04	3.1	38.92	10.2	38.85	39.00	-7.1	15,441	-0.05%
2023/12/01	11.7	38.74	22	38.80	38.65	-10.3	15,390	-0.07%
2023/11/30	3	39.40	15.1	39.38	39.50	-12.1	15,252	-0.08%
2023/11/29	6	39.37	0	0.00	39.15	6	14,752	0.04%
2023/11/28	3.1	39.85	1	39.90	39.65	2.1	14,596	0.01%
2023/11/27	0	0.00	0.4	39.80	39.50	-0.4	14,793	0.00%
2023/11/24	5.1	39.55	3	39.60	39.50	2.1	14,710	0.01%
2023/11/22	0.1	39.75	4.4	39.75	39.85	-4.3	14,889	-0.03%
2023/11/21	20	39.75	5	39.77	39.85	15	14,979	0.10%
2023/11/20	0.2	39.05	7.2	39.12	39.20	-7	14,849	-0.05%
2023/11/17	2	39.55	2.1	39.37	39.20	-0.1	14,847	0.00%
2023/11/16	0.1	38.90	3.7	38.98	39.20	-3.7	14,951	-0.02%
2023/11/15	0	0.00	22.4	38.75	38.90	-22.4	14,922	-0.15%
2023/11/14	8.2	38.40	1	38.50	38.55	7.2	14,816	0.05%
2023/11/13	8	38.30	0.1	38.30	38.50	7.9	15,132	0.05%
2023/11/10	2	38.43	0.5	38.45	38.40	1.5	15,575	0.01%
2023/11/09	7	38.50	7	38.64	38.60	0	15,772	0.00%
2023/11/08	10	38.40	16.4	38.63	38.60	-6.4	16,081	-0.04%
2023/11/07	0	0.00	1	38.50	38.60	-1	16,234	-0.01%
2023/11/06	0	0.00	0.4	38.47	38.55	-0.4	16,788	0.00%
2023/11/03	0	0.00	20.3	38.15	38.25	-20.3	17,039	-0.12%
2023/11/02	0	0.00	216.1	37.16	37.80	-216.1	17,100	-1.26%	大賣/鉅額交易
2023/11/01	20.3	36.46	0.3	36.70	36.65	20	17,099	0.12%
2023/10/31	2.4	36.70	0.6	36.75	36.70	1.8	17,296	0.01%
2023/10/30	7.3	36.67	0	0.00	36.55	7.3	17,622	0.04%
2023/10/27	0.4	36.85	0	0.00	36.95	0.4	17,666	0.00%
2023/10/26	6.1	36.47	6	36.43	36.40	0.1	17,770	0.00%
2023/10/25	211.2	36.85	10	36.90	36.85	201.2	17,731	1.13%	大買/鉅額交易
2023/10/24	3.5	37.01	3	37.02	37.25	0.5	17,783	0.00%
2023/10/23	4.1	37.08	0.1	37.30	37.10	4	17,845	0.02%
2023/10/20	14.2	37.61	7	37.29	37.50	7.2	17,753	0.04%
2023/10/19	8.2	38.35	1	38.60	38.35	7.2	17,724	0.04%
2023/10/18	13	38.68	3	38.75	38.85	10	17,835	0.06%
2023/10/17	0	0.00	1.4	38.51	38.75	-1.4	18,022	-0.01%
2023/10/16	0	0.00	1	38.70	38.80	-1	18,266	-0.01%
2023/10/13	0	0.00	0.1	38.60	38.50	-0.1	18,569	0.00%
2023/10/12	5	38.83	4.5	38.68	38.95	0.5	18,639	0.00%
2023/10/11	2	38.40	66.7	38.13	38.50	-64.7	18,805	-0.34%
2023/10/06	0.2	37.45	0	0.00	37.50	0.2	18,386	0.00%
2023/10/05	1.9	37.38	0	0.00	37.50	1.9	18,464	0.01%
2023/10/04	26.8	36.84	7	36.89	36.85	19.8	18,375	0.11%
2023/10/03	0	0.00	7	37.86	37.65	-7	18,307	-0.04%
2023/10/02	5	37.36	0.1	37.70	37.60	4.9	18,383	0.03%
2023/09/28	2.8	37.67	3	37.75	37.70	-0.2	18,603	0.00%
2023/09/27	0	0.00	150	37.60	37.70	-150	18,683	-0.80%	大賣/鉅額交易
2023/09/26	13	37.73	0	0.00	37.85	13	18,699	0.07%
2023/09/25	3	37.83	2	37.80	38.00	1	18,740	0.01%
2023/09/22	0.8	37.80	9.1	37.72	37.80	-8.3	18,886	-0.04%
2023/09/21	19.3	37.30	19	37.39	37.40	0.3	19,132	0.00%
2023/09/20	137	37.80	3.1	37.84	37.85	133.9	19,056	0.70%	大買/鉅額交易
2023/09/19	2.2	37.85	0.6	37.91	37.80	1.6	19,041	0.01%
2023/09/18	6.1	37.80	0.9	37.86	37.85	5.2	19,458	0.03%
2023/09/15	25.2	37.41	8.4	37.55	37.55	16.8	19,904	0.08%
2023/09/14	0.6	37.10	4	37.24	37.50	-3.4	20,118	-0.02%
2023/09/13	4.5	36.46	0.1	36.60	36.60	4.4	20,615	0.02%
2023/09/12	0.1	36.35	0.2	36.35	36.55	-0.1	21,369	0.00%
2023/09/11	5	36.15	1	36.10	36.20	4	21,421	0.02%
2023/09/08	2	35.95	0.2	35.85	36.10	1.8	21,446	0.01%
2023/09/07	10	35.80	0	0.00	35.85	10	21,518	0.05%
2023/09/06	6	35.61	0	0.00	35.55	6	21,561	0.03%
2023/09/05	14.7	36.07	1.3	36.19	36.00	13.5	21,536	0.06%
2023/09/04	3	36.00	0.1	36.20	36.20	2.9	21,582	0.01%
2023/09/01	0	0.00	4	36.00	36.00	-4	21,781	-0.02%
2023/08/31	10.2	35.99	6	36.05	35.90	4.2	21,912	0.02%
2023/08/30	1	36.50	4	36.45	36.45	-3	21,926	-0.01%
2023/08/29	1.4	36.24	0	0.00	36.60	1.4	22,085	0.01%
2023/08/28	1	36.20	0	0.00	36.20	1	22,043	0.00%
2023/08/25	21	35.80	0	0.00	35.65	21	23,055	0.09%
2023/08/24	12.4	35.95	0	0.00	35.85	12.4	23,169	0.05%
2023/08/23	12.8	35.28	0	0.00	35.30	12.8	23,178	0.06%
2023/08/22	3.2	35.18	17	35.29	35.30	-13.8	23,393	-0.06%
2023/08/21	1	35.60	0	0.00	35.60	1	23,406	0.00%
2023/08/18	8.1	35.87	0	0.00	35.70	8.1	23,507	0.03%
2023/08/17	3.1	35.42	0	0.00	35.65	3.1	23,564	0.01%
2023/08/16	13.8	35.74	25	35.83	35.80	-11.2	23,481	-0.05%
2023/08/15	2.8	36.79	2.7	36.97	36.60	0.1	23,258	0.00%
2023/08/14	11.4	36.66	17	36.66	37.05	-5.6	23,301	-0.02%
2023/08/11	7.3	37.75	5	37.65	37.65	2.3	23,226	0.01%
2023/08/10	50.1	37.91	2	38.10	38.10	48.1	23,226	0.21%
2023/08/09	21	39.76	0	0.00	39.95	21	22,699	0.09%
2023/08/08	3	39.73	2.4	39.80	39.70	0.7	22,368	0.00%
2023/08/07	2.3	39.90	0	0.00	39.95	2.3	22,204	0.01%
2023/08/04	2.4	39.24	0	0.00	39.60	2.4	22,156	0.01%
2023/08/02	25.4	39.77	21	39.75	39.60	4.4	22,017	0.02%
2023/08/01	2.1	40.49	35.4	40.31	40.60	-33.4	21,645	-0.15%
2023/07/31	1	40.35	2	40.25	40.25	-1	21,455	0.00%
2023/07/28	2	39.75	4.4	39.82	40.05	-2.4	21,395	-0.01%
2023/07/27	3.1	40.19	14.4	40.02	40.10	-11.3	21,291	-0.05%
2023/07/26	20	39.70	20.1	39.67	39.65	-0.1	21,117	0.00%
2023/07/24	0.4	38.95	2	39.00	39.00	-1.7	21,001	-0.01%
2023/07/21	26.4	39.25	0	0.00	39.35	26.4	20,838	0.13%
2023/07/20	10	39.20	12	39.40	39.35	-2	20,622	-0.01%
2023/07/19	4.3	38.94	0.4	38.95	38.85	4	20,258	0.02%
2023/07/18	3.3	38.77	4	39.05	39.30	-0.7	19,941	0.00%
2023/07/17	5.3	38.80	1	39.00	38.90	4.3	19,518	0.02%
2023/07/14	0	0.00	12.1	38.71	38.90	-12.1	19,445	-0.06%
2023/07/13	0.3	38.15	1	38.15	38.10	-0.7	19,291	0.00%
2023/07/12	0.6	37.99	2.1	37.99	38.20	-1.6	19,212	-0.01%
2023/07/11	2	37.60	1.1	37.51	37.65	0.9	19,165	0.00%
2023/07/10	9	36.93	1	36.85	36.85	8	19,130	0.04%
2023/07/07	7	36.99	0	0.00	37.30	7	18,927	0.04%
2023/07/06	4.4	37.75	0	0.00	37.45	4.4	18,779	0.02%
2023/07/04	0.1	38.30	2	38.40	38.50	-1.9	18,339	-0.01%
2023/06/30	4	38.28	30	38.30	38.20	-26	18,353	-0.14%
2023/06/29	5	38.40	7.4	38.47	38.55	-2.4	18,106	-0.01%
2023/06/28	11	37.83	1.1	37.89	37.95	9.9	17,841	0.06%
2023/06/27	11	37.60	2	37.60	37.55	9	17,730	0.05%
2023/06/26	0	0.00	13.1	37.78	37.75	-13.1	17,674	-0.07%
2023/06/21	0.5	37.65	5	37.47	37.75	-4.5	17,161	-0.03%
2023/06/19	2.4	36.74	12	36.60	37.00	-9.7	16,116	-0.06%
2023/06/16	9	37.03	0.4	37.10	36.80	8.7	15,447	0.06%
2023/06/15	1.1	37.26	1.2	37.42	37.40	-0.1	14,684	0.00%
2023/06/14	6	37.46	3.1	37.60	37.50	2.9	14,689	0.02%
2023/06/13	0	0.00	10	37.75	37.75	-10	14,804	-0.07%
2023/06/12	20	37.83	35.4	37.90	37.65	-15.4	14,842	-0.10%
2023/06/09	13	37.48	4	37.52	37.65	9	14,902	0.06%
2023/06/08	7	37.01	9	37.24	37.30	-2	14,936	-0.01%
2023/06/07	3	36.92	18.3	36.86	37.00	-15.3	14,963	-0.10%
2023/06/06	5	36.62	2	36.65	36.50	3	14,914	0.02%
2023/06/05	2.1	36.79	15	36.75	36.70	-12.9	14,944	-0.09%
2023/06/02	0.1	36.10	3	36.17	36.10	-2.9	14,646	-0.02%
2023/06/01	1	35.70	0	0.00	35.85	1	14,499	0.01%
2023/05/31	1	35.80	0	0.00	35.80	1	14,471	0.01%
2023/05/30	1.1	36.01	0	0.00	36.20	1.1	13,547	0.01%
2023/05/29	4	35.90	5.1	36.07	36.20	-1.1	13,613	-0.01%
2023/05/26	4.1	35.88	17	36.01	36.15	-12.9	13,663	-0.09%
2023/05/25	3	35.40	6	35.70	36.20	-3	13,443	-0.02%
2023/05/24	7	35.64	16	35.71	35.90	-9	13,268	-0.07%
2023/05/23	4	35.91	1.7	36.12	36.20	2.3	13,034	0.02%
2023/05/22	30.8	36.00	5	36.08	36.20	25.8	12,883	0.20%
2023/05/19	0	0.00	13.3	35.95	36.00	-13.3	12,639	-0.10%
2023/05/18	0	0.00	7	35.95	35.95	-7	12,805	-0.05%
2023/05/17	5	35.46	12.7	35.51	35.60	-7.6	12,683	-0.06%
2023/05/16	9	35.15	21	34.99	35.15	-12	12,549	-0.10%
2023/05/15	2	34.40	10	34.50	34.50	-8	12,561	-0.06%
2023/05/12	1.6	34.38	0	0.00	34.30	1.6	12,592	0.01%
2023/05/11	7	34.69	4.4	34.91	34.80	2.7	12,485	0.02%
2023/05/10	4	34.70	48.5	34.70	34.80	-44.5	12,598	-0.35%
2023/05/09	2	34.50	53.4	34.41	34.50	-51.4	12,570	-0.41%
2023/05/08	2	34.35	4	34.40	34.30	-2	12,549	-0.02%
2023/05/05	0	0.00	2	34.40	34.25	-2	12,587	-0.02%
2023/05/04	0	34.15	6.2	34.36	34.30	-6.2	12,849	-0.05%
2023/05/02	3.1	33.95	0	0.00	34.10	3.1	13,197	0.02%
2023/04/27	54.1	33.81	0	0.00	33.85	54.1	13,802	0.39%
2023/04/26	0	0.00	53.2	33.90	34.00	-53.2	13,872	-0.38%
2023/04/25	2	33.80	123	33.88	33.90	-121	13,859	-0.87%	大賣/鉅額交易
2023/04/24	2	33.98	1.2	34.01	34.10	0.8	13,867	0.01%
2023/04/21	2	33.95	3	34.00	34.05	-1	13,960	-0.01%
2023/04/20	171.2	33.80	0	0.00	33.90	171.2	14,036	1.22%	大買/鉅額交易
2023/04/19	1	34.20	1.5	34.15	34.05	-0.5	14,263	0.00%
2023/04/18	4.9	34.12	44.2	34.14	34.20	-39.3	14,198	-0.28%
2023/04/17	3	33.40	2	33.40	33.45	1	14,151	0.01%
2023/04/13	0.3	33.29	1	33.30	33.30	-0.8	14,120	-0.01%
2023/04/12	1.1	33.15	20	33.10	33.15	-19	14,095	-0.13%
2023/04/11	0.1	33.15	0	0.00	33.15	0.1	14,175	0.00%
2023/04/07	3	32.77	1	32.75	32.80	2	14,130	0.01%
2023/04/06	1.6	32.94	0	0.00	33.00	1.6	14,133	0.01%
2023/03/31	1	32.90	0	0.00	33.00	1	14,047	0.01%
2023/03/30	0	0.00	4.2	32.70	32.70	-4.2	13,920	-0.03%
2023/03/29	0	0.00	0.8	32.85	32.80	-0.8	13,958	-0.01%
2023/03/28	0	0.00	47	33.11	32.85	-47	14,078	-0.33%
2023/03/27	0	33.10	1	32.95	33.05	-1	14,139	-0.01%
2023/03/24	0	0.00	9	32.96	33.10	-9	14,325	-0.06%
2023/03/23	0.3	32.80	2	33.15	33.15	-1.7	14,387	-0.01%
2023/03/22	7	32.65	3	32.60	32.70	4	14,542	0.03%
2023/03/21	3	32.20	1	32.25	32.20	2	14,762	0.01%
2023/03/20	3	31.95	0	0.00	32.00	3	14,798	0.02%
2023/03/17	2.1	31.93	0	0.00	31.75	2.1	14,817	0.01%
2023/03/16	15.8	31.59	5	31.65	31.65	10.8	14,785	0.07%
2023/03/15	5.2	32.06	0.1	32.15	32.00	5.2	14,750	0.04%
2023/03/14	4.8	32.20	2	32.23	32.10	2.8	14,753	0.02%
2023/03/13	2.3	32.51	0	0.00	32.55	2.3	14,625	0.02%
2023/03/10	6.5	32.66	0	0.00	32.65	6.5	14,645	0.04%
2023/03/09	9.4	33.13	0	0.00	32.95	9.4	14,749	0.06%
2023/03/07	8.4	33.08	10	33.10	33.15	-1.7	15,349	-0.01%
2023/03/06	19	32.94	19.1	32.87	32.95	-0.1	15,488	0.00%
2023/03/03	20.1	32.83	1	32.85	32.80	19.1	15,532	0.12%
2023/03/02	16	33.07	6.6	32.98	32.95	9.5	15,707	0.06%
2023/03/01	10	33.05	2	33.60	33.70	8	15,720	0.05%
2023/02/24	27.1	33.34	0	0.00	33.30	27.1	15,527	0.17%
2023/02/23	1	33.65	6	33.65	33.65	-5	15,376	-0.03%
2023/02/22	4.2	33.34	0	0.00	33.80	4.2	15,585	0.03%
2023/02/21	0	0.00	9.7	33.73	33.65	-9.7	15,604	-0.06%
2023/02/20	5	33.84	15	33.99	34.05	-10	15,875	-0.06%
2023/02/17	1.3	33.62	20.4	33.55	33.50	-19.1	16,016	-0.12%
2023/02/16	0	0.00	6	33.76	33.40	-6	16,297	-0.04%
2023/02/15	11.2	33.35	1	33.35	33.40	10.2	16,273	0.06%
2023/02/14	23.4	33.53	1	33.60	33.55	22.4	16,268	0.14%
2023/02/13	3	32.60	6	33.08	33.30	-3	16,281	-0.02%
2023/02/10	20	32.55	127	32.43	32.60	-107	16,211	-0.66%	大賣/鉅額交易
2023/02/09	1.1	32.10	3	32.05	32.10	-1.9	16,282	-0.01%
2023/02/08	45	32.06	1	32.40	32.15	44	16,434	0.27%
2023/02/07	26.2	32.21	0	0.00	32.25	26.2	16,442	0.16%
2023/02/06	3.4	32.22	1	32.25	32.10	2.4	16,602	0.01%
2023/02/03	69.3	32.46	7	32.45	32.45	62.3	16,761	0.37%
2023/02/02	0.1	32.66	1	32.55	32.85	-0.9	16,812	-0.01%
2023/02/01	4	32.09	0.7	32.60	32.60	3.3	16,658	0.02%
2023/01/31	11.2	32.15	0	0.00	31.95	11.2	16,717	0.07%
2023/01/30	0	0.00	15	32.58	32.60	-15	16,634	-0.09%
2023/01/17	1	31.95	3	32.00	32.00	-2	16,306	-0.01%
2023/01/16	0.2	31.90	5	31.85	32.00	-4.9	16,381	-0.03%
2023/01/13	11	31.66	0	0.00	31.65	11	16,508	0.07%
2023/01/12	0.2	31.50	0	0.00	31.45	0.2	16,953	0.00%
2023/01/11	1	31.45	1.2	31.56	31.45	-0.2	17,110	0.00%
2023/01/10	31	31.50	47	31.71	31.75	-16	17,218	-0.09%
2023/01/09	1	31.50	21.4	31.56	31.70	-20.4	17,325	-0.12%
2023/01/05	2	30.78	31.2	30.99	31.10	-29.2	17,784	-0.16%
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2023/01/03	1	30.10	0	0.00	30.50	1	17,997	0.01%
2022/12/30	1.1	30.47	5	30.45	30.35	-3.9	18,034	-0.02%
2022/12/29	13.1	30.21	0	0.00	30.25	13.1	18,080	0.07%
2022/12/28	3	30.50	205	30.55	30.50	-202	18,140	-1.11%	大賣/鉅額交易
2022/12/27	1.1	30.66	0	0.00	30.65	1.1	18,372	0.01%
2022/12/26	0.1	30.60	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	2	30.45	0	0.00	30.55	2	19,127	0.01%
2022/12/22	1	30.80	3	30.65	30.85	-2	19,547	-0.01%
2022/12/21	23.1	30.54	1.8	30.54	30.50	21.3	20,038	0.11%
2022/12/20	12.1	30.53	6.1	30.53	30.65	6	20,406	0.03%
2022/12/19	41	30.57	7	30.59	30.65	34	20,429	0.17%
2022/12/16	17.2	30.92	2	30.95	30.80	15.2	20,388	0.07%
2022/12/15	12	31.18	0	0.00	31.15	12	20,411	0.06%
2022/12/14	0	0.00	17	31.22	31.20	-17	20,514	-0.08%
2022/12/13	53.5	30.84	0	0.00	30.80	53.5	20,352	0.26%
2022/12/12	30	30.90	0	0.00	31.15	30	20,133	0.15%
2022/12/09	12	31.14	0.2	31.20	31.15	11.8	20,470	0.06%
2022/12/08	12	30.80	4.6	31.03	31.10	7.4	20,527	0.04%
2022/12/07	4.2	30.96	11	31.09	30.95	-6.8	20,524	-0.03%
2022/12/06	54.3	31.00	42	31.02	30.95	12.2	20,487	0.06%
2022/12/05	6	31.27	1	31.30	31.05	5	20,419	0.02%
2022/12/02	69.4	31.12	0	0.00	31.10	69.4	20,398	0.34%
2022/12/01	18.6	31.69	5	31.81	31.55	13.6	20,356	0.07%
2022/11/30	5	31.52	2	31.90	32.00	3	20,110	0.01%
2022/11/29	1	31.35	0	0.00	31.50	1	19,455	0.01%
2022/11/28	10	30.92	0	0.00	30.95	10	19,341	0.05%
2022/11/25	5	31.34	2	31.30	31.35	3	19,307	0.02%
2022/11/24	0	0.00	15	31.37	31.65	-15	19,324	-0.08%
2022/11/23	1	31.20	9	31.27	31.10	-8	19,207	-0.04%
2022/11/22	10	30.75	16	30.80	30.90	-6	19,133	-0.03%
2022/11/18	34.1	30.25	0	30.35	30.20	34.1	19,009	0.18%
2022/11/17	0	0.00	4	30.58	30.85	-4	18,811	-0.02%
2022/11/16	12	30.85	1	30.75	30.85	11	18,830	0.06%
2022/11/15	5	30.98	2	31.15	31.15	3	18,676	0.02%
2022/11/14	6	31.33	1.9	31.22	31.30	4.1	18,526	0.02%
2022/11/11	7	30.64	4.5	30.84	30.85	2.5	18,307	0.01%
2022/11/10	4	30.05	0	0.00	30.00	4	18,057	0.02%
2022/11/09	0	0.00	9.5	30.55	30.50	-9.5	18,077	-0.05%
2022/11/08	4.3	30.25	6	30.20	30.40	-1.8	18,099	-0.01%
2022/11/07	10	30.00	1	30.10	30.20	9	18,153	0.05%
2022/11/04	3	28.88	2	29.40	29.55	1	18,558	0.01%
2022/11/03	5	29.16	0	0.00	29.10	5	19,100	0.03%
2022/11/02	2.2	29.50	0	0.00	29.35	2.2	19,330	0.01%
2022/11/01	12.3	29.80	8	29.65	29.75	4.3	19,212	0.02%
2022/10/31	3	30.02	10	30.05	29.90	-7	19,108	-0.04%
2022/10/28	0	0.00	1	29.80	29.80	-1	19,148	-0.01%
2022/10/27	32	29.91	0	0.00	29.70	32	19,203	0.17%
2022/10/26	1	30.20	5	30.11	30.15	-4	19,123	-0.02%
2022/10/25	6.1	29.48	2	29.80	29.95	4.1	18,971	0.02%
2022/10/24	3	29.73	1	29.60	29.60	2	18,984	0.01%
2022/10/21	6	29.67	2	29.63	29.70	4	18,949	0.02%
2022/10/20	2.1	28.62	16	28.51	29.20	-13.9	18,830	-0.07%
2022/10/19	22.8	29.50	16	29.22	29.00	6.8	18,464	0.04%
2022/10/18	14.4	29.39	22	29.47	29.70	-7.6	18,376	-0.04%
2022/10/17	12.1	29.05	12	29.22	29.25	0.1	18,298	0.00%
2022/10/14	54.2	29.55	0	0.00	29.40	54.2	18,135	0.30%
2022/10/13	8.6	29.80	0.7	29.65	29.75	7.9	17,917	0.04%
2022/10/12	5.3	30.17	0	0.00	30.25	5.3	17,555	0.03%
2022/10/11	16.4	30.12	15	30.21	30.05	1.4	17,569	0.01%
2022/10/07	2.2	31.01	0	0.00	31.00	2.2	17,288	0.01%
2022/10/06	1	31.25	7	30.99	31.35	-6	17,249	-0.03%
2022/10/05	7.2	30.96	7	31.11	30.85	0.2	17,419	0.00%
2022/10/04	17.6	30.69	19.5	30.86	30.70	-1.9	17,385	-0.01%
2022/10/03	39.2	30.67	28	30.83	30.65	11.2	17,214	0.07%
2022/09/30	32.9	31.16	5	31.30	31.15	27.9	16,923	0.17%
2022/09/29	7.3	31.69	1	31.95	31.80	6.3	16,572	0.04%
2022/09/28	10.5	31.88	5	31.86	31.95	5.4	16,247	0.03%
2022/09/27	9.8	32.63	3	32.70	32.45	6.8	15,819	0.04%
2022/09/26	9	33.46	9.8	33.42	33.35	-0.7	15,591	0.00%
2022/09/23	2	33.83	0	0.00	33.90	2	15,564	0.01%
2022/09/22	21.5	33.64	0	0.00	33.65	21.5	15,719	0.14%
2022/09/21	3.4	34.36	0	34.50	34.25	3.4	15,675	0.02%
2022/09/20	4	34.50	0	34.60	34.45	4	15,555	0.03%
2022/09/19	2	34.53	0	0.00	34.45	2	15,640	0.01%
2022/09/16	10.6	34.70	0	0.00	34.50	10.6	15,802	0.07%
2022/09/15	7.1	34.59	21	34.60	34.55	-14	15,945	-0.09%
2022/09/14	4	34.78	1	34.95	34.75	3	16,493	0.02%
2022/09/13	14.4	35.02	0	0.00	35.05	14.4	17,128	0.08%
2022/09/12	2	35.55	11	35.35	35.55	-9.1	17,740	-0.05%
2022/09/08	0	0.00	1	35.05	35.00	-1	18,634	-0.01%
2022/09/07	9.6	34.98	3	35.05	34.95	6.6	18,810	0.04%
2022/09/06	0	0.00	1	35.20	35.35	-1	19,000	-0.01%
2022/09/02	5.2	35.09	80	35.10	35.00	-74.8	19,485	-0.38%
2022/09/01	7.1	35.12	0	0.00	35.15	7.1	19,537	0.04%
2022/08/31	0	35.60	1	35.80	35.90	-1	19,580	0.00%
2022/08/30	1	35.40	0	0.00	35.45	1	19,466	0.01%
2022/08/29	2	35.35	0	0.00	35.50	2	19,511	0.01%
2022/08/26	5	35.80	21	35.82	35.85	-16	19,708	-0.08%
2022/08/24	2.6	35.25	0	0.00	35.10	2.6	19,915	0.01%
2022/08/23	3.5	35.41	3	35.25	35.20	0.5	20,507	0.00%
2022/08/22	5	35.82	45	35.79	35.80	-40	20,648	-0.19%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/18	1	35.90	8	35.95	36.05	-7	20,785	-0.03%
2022/08/17	3.4	35.71	5	35.80	35.75	-1.7	20,909	-0.01%
2022/08/16	1	35.80	42	35.77	35.80	-41	20,895	-0.20%
2022/08/15	5	35.64	18	35.68	35.60	-13	21,009	-0.06%
2022/08/12	7.1	35.67	2.2	35.80	35.70	4.9	21,088	0.02%
2022/08/11	47.5	35.83	44	35.89	35.80	3.5	21,153	0.02%
2022/08/10	44.4	37.11	2	37.18	37.20	42.4	20,871	0.20%
2022/08/09	4	36.56	6	36.73	36.90	-2	20,432	-0.01%
2022/08/08	2	35.90	1.7	35.91	36.00	0.4	20,328	0.00%
2022/08/05	8	35.98	1.9	36.02	35.85	6.1	20,596	0.03%
2022/08/04	5	35.76	0	0.00	35.65	5	20,844	0.02%
2022/08/03	11	35.51	0	0.00	35.60	11	20,975	0.05%
2022/08/02	4	35.35	5	35.30	35.70	-1	21,221	0.00%
2022/08/01	0	0.00	4	35.45	35.55	-4	21,482	-0.02%
2022/07/29	30	35.58	8	35.73	35.40	22	21,867	0.10%
2022/07/28	5.7	35.33	8.3	35.32	35.60	-2.6	22,055	-0.01%
2022/07/27	2.4	35.02	4	35.10	35.15	-1.6	22,041	-0.01%
2022/07/25	5	34.55	0	0.00	34.45	5	22,072	0.02%
2022/07/22	2	34.80	1	34.70	34.90	1	22,258	0.00%
2022/07/21	3	34.04	43	34.34	34.45	-40	22,434	-0.18%
2022/07/20	41	34.15	20	34.60	34.15	21	22,622	0.09%
2022/07/19	5	34.15	1	34.30	34.15	4	22,813	0.02%
2022/07/18	3	34.00	26	34.16	34.15	-23	23,120	-0.10%
2022/07/15	57.2	34.10	3	34.25	33.90	54.2	23,350	0.23%
2022/07/14	7.3	34.73	3	34.78	34.55	4.3	23,643	0.02%
2022/07/13	17	34.56	95	34.74	34.85	-78	23,883	-0.33%
2022/07/12	22.5	33.42	19	33.48	33.45	3.5	24,119	0.01%
2022/07/11	11	34.55	4	34.41	34.30	7	24,310	0.03%
2022/07/08	0	0.00	41	35.10	35.05	-41	24,688	-0.17%
2022/07/07	41.4	35.10	33	35.24	35.15	8.4	24,896	0.03%
2022/07/06	18	35.37	10	35.78	35.20	8	24,949	0.03%
2022/07/05	25	35.72	0	0.00	35.55	25	25,090	0.10%
2022/07/04	11	35.46	2	35.50	35.75	9	25,235	0.04%
2022/06/30	2	35.40	0	0.00	35.30	2	25,991	0.01%
2022/06/29	1	35.60	0	0.00	35.70	1	26,007	0.00%
2022/06/27	2	36.43	1	36.25	36.20	1	26,224	0.00%
2022/06/24	51	36.05	1	36.25	36.15	50	26,116	0.19%
2022/06/23	27	35.53	27	36.09	35.35	0	26,141	0.00%
2022/06/22	8.1	35.44	0	0.00	35.40	8.1	25,980	0.03%
2022/06/21	27	35.14	28	35.89	35.60	-1	25,464	0.00%
2022/06/20	3	35.13	2	35.50	34.60	1	25,138	0.00%
2022/06/17	14	35.53	3.6	35.33	35.30	10.4	24,571	0.04%
2022/06/16	2	36.73	5	36.35	36.15	-3	23,715	-0.01%
2022/06/15	8.6	36.16	0	0.00	36.20	8.6	23,985	0.04%
2022/06/14	0	36.80	2	36.25	36.90	-2	24,039	-0.01%
2022/06/13	20.1	35.92	6	36.15	36.50	14.1	24,410	0.06%
2022/06/10	4	36.79	1	37.00	37.10	3	24,131	0.01%
2022/06/09	7	37.13	0	0.00	37.15	7	24,116	0.03%
2022/06/08	2	37.60	2	37.65	37.70	0	23,909	0.00%
2022/06/06	6	37.12	6	37.43	37.80	0	23,969	0.00%
2022/06/02	2	37.70	0	0.00	37.90	2	24,002	0.01%
2022/06/01	1	38.40	2	38.50	38.20	-1	24,290	0.00%
2022/05/31	4	38.00	0	0.00	38.75	4	24,270	0.02%
2022/05/30	0	0.00	1	38.40	38.45	-1	23,672	0.00%
2022/05/27	8	37.69	5	37.89	37.95	3	23,513	0.01%
2022/05/26	2	37.55	15	37.40	37.30	-13	23,592	-0.06%
2022/05/25	8	37.19	20	37.27	37.60	-12	23,940	-0.05%
2022/05/24	2	37.45	3	37.67	37.20	-1	24,068	0.00%
2022/05/23	0	0.00	2	37.38	37.20	-2	24,135	-0.01%
2022/05/20	5	36.75	22	36.96	37.10	-17	24,334	-0.07%
2022/05/19	21.2	36.60	9	36.85	36.60	12.2	24,357	0.05%
2022/05/18	33	37.09	5	37.07	37.50	28	24,200	0.12%
2022/05/17	8.6	36.51	0	0.00	36.45	8.6	24,032	0.04%
2022/05/16	8.8	36.47	4	36.58	36.90	4.8	23,972	0.02%
2022/05/13	29.2	36.86	52	36.76	36.95	-22.8	23,752	-0.10%
2022/05/12	14.5	37.20	2	37.18	37.00	12.5	23,630	0.05%
2022/05/11	11.2	38.17	2	38.20	38.35	9.2	23,358	0.04%
2022/05/10	4	37.85	9	37.93	38.20	-5	23,272	-0.02%
2022/05/09	34.4	38.26	16	38.13	38.00	18.3	23,158	0.08%
2022/05/06	7.7	38.94	14	39.09	39.35	-6.3	23,304	-0.03%
2022/05/05	17.2	40.09	47	39.86	39.85	-29.8	23,268	-0.13%
2022/05/04	51.3	40.73	0	0.00	40.85	51.3	22,935	0.22%
2022/05/03	6	41.04	0	0.00	40.85	6	23,115	0.03%
2022/04/29	3	41.08	2	41.25	41.60	1	23,151	0.00%
2022/04/28	56	41.03	0	0.00	41.00	56	23,189	0.24%
2022/04/27	26	41.65	3	41.67	41.60	23	22,990	0.10%
2022/04/26	1	42.00	22	41.86	41.95	-21	22,892	-0.09%
2022/04/25	10	41.05	5	41.45	41.55	5	22,814	0.02%
2022/04/22	1.3	40.96	4	41.13	41.55	-2.7	22,680	-0.01%
2022/04/21	18.6	40.98	5	41.03	41.00	13.6	22,660	0.06%
2022/04/20	6	41.21	4	41.14	41.75	2	22,756	0.01%
2022/04/19	8.4	41.62	54	41.65	41.50	-45.6	22,593	-0.20%
2022/04/18	5.7	41.58	4	41.83	41.90	1.7	22,623	0.01%
2022/04/15	10	42.86	11	43.19	42.85	-1	22,231	0.00%
2022/04/14	13.2	43.79	41	44.06	43.10	-27.8	22,188	-0.13%
2022/04/13	2	44.95	1.8	44.82	44.95	0.2	21,917	0.00%
2022/04/12	8	44.43	6.7	44.43	44.45	1.3	21,815	0.01%
2022/04/11	11	44.65	13	44.35	44.65	-2	21,804	-0.01%
2022/04/08	10	44.18	2	44.13	44.35	8	21,693	0.04%
2022/04/07	30	44.54	37.1	44.67	44.10	-7.1	21,521	-0.03%
2022/04/06	9	43.39	2	43.53	44.05	7	20,847	0.03%
2022/04/01	5.2	42.78	32.3	43.01	43.10	-27.1	20,525	-0.13%
2022/03/31	5	42.65	3	42.83	42.90	2	20,361	0.01%
2022/03/30	2	42.00	16.1	42.10	42.25	-14.1	20,140	-0.07%
2022/03/29	0	0.00	1	42.00	42.00	-1	20,062	0.00%
2022/03/28	4	41.76	0	0.00	42.40	4	20,106	0.02%
2022/03/25	4	41.79	3.1	41.76	42.20	0.9	20,005	0.00%
2022/03/24	1.1	42.02	3.6	42.17	42.25	-2.5	19,863	-0.01%
2022/03/23	2	42.30	23.5	42.15	42.35	-21.5	20,104	-0.11%
2022/03/22	2	40.93	7	40.97	41.15	-5	19,934	-0.03%
2022/03/21	0	0.00	7.2	40.52	40.60	-7.2	19,757	-0.04%
2022/03/18	6	40.63	27	40.49	40.45	-21	19,688	-0.11%
2022/03/17	0	0.00	19	40.01	40.05	-19	19,291	-0.10%
2022/03/16	4	38.89	107.1	39.41	39.50	-103.1	19,042	-0.54%	大賣/鉅額交易
2022/03/15	0	0.00	16	38.52	38.60	-16	18,592	-0.09%
2022/03/14	5	38.35	11	38.26	38.50	-6	18,718	-0.03%
2022/03/11	0	0.00	1	38.15	37.95	-1	18,809	-0.01%
2022/03/10	0	0.00	1	38.25	38.25	-1	18,971	-0.01%
2022/03/09	0.8	37.62	0	0.00	37.40	0.8	18,913	0.00%
2022/03/08	1	37.36	3	37.45	37.35	-2	18,855	-0.01%
2022/03/07	4.4	37.24	24	37.41	37.65	-19.6	18,541	-0.11%
2022/03/04	1	37.80	0	0.00	38.00	1	18,838	0.01%
2022/03/03	1	38.00	0.1	38.15	38.10	0.9	18,849	0.00%
2022/03/02	6	37.96	0.1	38.00	38.10	5.9	19,001	0.03%
2022/03/01	4	38.13	8	38.15	38.20	-4	18,897	-0.02%
2022/02/25	8	37.43	2	37.43	37.60	6	18,700	0.03%
2022/02/24	4.6	37.59	2	37.73	37.70	2.6	18,282	0.01%
2022/02/23	1	37.60	1	38.00	38.05	0	18,069	0.00%
2022/02/22	16.3	37.40	3.1	37.36	37.60	13.2	17,974	0.07%
2022/02/21	16.7	37.76	9	37.81	38.00	7.7	17,683	0.04%
2022/02/18	5.1	38.12	4	38.15	38.10	1.1	17,511	0.01%
2022/02/17	2	38.33	0	0.00	38.40	2	17,574	0.01%
2022/02/16	6	38.25	19	38.13	38.20	-13	17,532	-0.07%
2022/02/15	3	38.18	0	0.00	38.10	3	17,393	0.02%
2022/02/14	13	38.20	0	0.00	38.45	13	17,356	0.08%
2022/02/11	1	38.50	0.1	38.60	38.80	0.9	17,366	0.01%
2022/02/10	4	38.23	0	38.75	38.70	4	17,302	0.02%
2022/02/09	13	38.89	3	38.80	38.80	10	17,119	0.06%
2022/02/08	9	38.82	5	38.45	38.95	4	16,979	0.02%
2022/02/07	5	37.37	6	37.53	38.00	-1	16,457	-0.01%
2022/01/26	3	36.85	4	36.93	36.95	-1	16,120	-0.01%
2022/01/25	5	36.46	15	36.48	36.90	-10	16,116	-0.06%
2022/01/24	3	36.40	3.5	36.71	36.90	-0.4	15,849	0.00%
2022/01/21	3.1	36.59	12	36.62	36.85	-8.9	15,865	-0.06%
2022/01/20	0	0.00	3	37.00	36.95	-3	15,661	-0.02%
2022/01/19	4	36.96	3	36.90	37.00	1	15,589	0.01%
2022/01/18	5	37.09	13.9	37.23	37.25	-8.9	15,666	-0.06%
2022/01/17	4.1	37.04	16	37.03	37.05	-11.9	15,532	-0.08%
2022/01/14	10	37.54	0	0.00	37.45	10	15,445	0.06%
2022/01/13	4	37.29	16.7	37.63	37.85	-12.7	15,365	-0.08%
2022/01/12	7	36.94	8.1	36.94	37.00	-1.1	14,982	-0.01%
2022/01/11	12	36.67	8	36.46	37.00	4	14,812	0.03%
2022/01/10	6	36.03	2	36.05	36.15	4	14,715	0.03%
2022/01/07	0	36.35	21	36.25	36.20	-21	14,676	-0.14%
2022/01/06	1	35.70	7	35.83	36.00	-6	14,480	-0.04%
2022/01/05	0	0.00	17	35.48	35.55	-17	14,401	-0.12%
2022/01/04	1	35.35	37	35.41	35.55	-36	14,513	-0.25%
2022/01/03	3.1	35.29	3.5	35.29	35.35	-0.4	14,429	0.00%
2021/12/30	5	35.56	10.3	35.55	35.55	-5.3	14,371	-0.04%
2021/12/29	4	35.60	0	0.00	35.60	4	14,475	0.03%
2021/12/28	2.5	35.47	0	0.00	35.60	2.5	14,534	0.02%
2021/12/27	4	35.41	1	35.60	35.60	3	14,543	0.02%
2021/12/24	6	35.38	0	0.00	35.50	6	14,759	0.04%
2021/12/23	6	35.48	3	35.53	35.50	3	14,804	0.02%
2021/12/22	6	35.66	9	35.66	35.65	-3	14,903	-0.02%
2021/12/21	4	35.81	0	0.00	35.75	4	14,792	0.03%
2021/12/20	4	35.65	4	35.68	36.00	0	14,718	0.00%
2021/12/17	4	35.53	0.4	35.65	35.90	3.7	14,516	0.03%
2021/12/16	1	35.50	8	35.38	35.60	-7	14,226	-0.05%
2021/12/15	1	35.15	1	35.30	35.20	0	14,286	0.00%
2021/12/14	7	35.14	6.5	35.17	35.40	0.5	14,568	0.00%
2021/12/13	2	35.53	1	35.65	35.50	1	14,534	0.01%
2021/12/10	2	35.60	23.8	35.59	35.65	-21.8	14,470	-0.15%
2021/12/09	0	0.00	4	35.11	35.30	-4	14,411	-0.03%
2021/12/08	5	35.25	12	35.04	35.20	-7	14,402	-0.05%
2021/12/07	1	34.70	14.5	34.78	35.10	-13.5	14,249	-0.09%
2021/12/06	1.1	34.02	10	34.22	34.60	-8.9	14,035	-0.06%
2021/12/03	7	34.15	10	34.10	34.15	-3	13,963	-0.02%
2021/12/02	0	0.00	5.8	34.25	34.25	-5.8	13,859	-0.04%
2021/12/01	4	33.90	1	34.00	34.15	3	13,857	0.02%
2021/11/30	6.4	33.70	1	34.20	34.20	5.4	14,025	0.04%
2021/11/29	0	0.00	4	33.88	33.90	-4	13,373	-0.03%
2021/11/26	10	33.94	0	0.00	33.90	10	13,316	0.08%
2021/11/25	2	34.15	0	0.00	34.50	2	13,369	0.01%
2021/11/24	2.1	34.47	4	34.33	34.35	-2	13,445	-0.01%
2021/11/23	1	34.10	1.8	34.15	34.10	-0.8	13,526	-0.01%
2021/11/22	13	34.22	3	34.20	34.15	10	13,527	0.07%
2021/11/19	2	34.38	0	0.00	34.65	2	13,484	0.01%
2021/11/18	0.9	34.60	12	34.61	34.70	-11.1	13,414	-0.08%
2021/11/17	4	34.18	3.6	34.16	34.20	0.4	13,571	0.00%
2021/11/16	1	34.00	3	34.00	34.20	-2	13,654	-0.01%
2021/11/15	2.1	33.90	0.5	33.95	33.95	1.6	13,736	0.01%
2021/11/12	0	0.00	1	33.75	33.90	-1	13,847	-0.01%
2021/11/11	3	33.77	0.5	33.90	33.80	2.5	14,108	0.02%
2021/11/10	1	33.95	8.1	33.99	34.00	-7.1	14,362	-0.05%
2021/11/09	0	0.00	1	33.55	33.70	-1	14,379	-0.01%
2021/11/08	5	33.55	20.5	33.55	33.60	-15.5	15,869	-0.10%
2021/11/05	3	33.40	20	33.42	33.70	-17	16,463	-0.10%
2021/11/04	4	33.35	103	33.45	33.45	-99	16,617	-0.60%	大賣/
2021/11/03	1	33.25	0	0.00	33.40	1	16,839	0.01%
2021/11/02	1	33.30	0	0.00	33.30	1	17,037	0.01%
2021/11/01	111	33.25	100.5	33.25	33.30	10.5	17,036	0.06%	大買/
2021/10/29	1	33.15	0	0.00	33.40	1	17,140	0.01%
2021/10/28	2	33.30	5	33.29	33.40	-3	17,210	-0.02%
2021/10/27	1	33.35	35	33.33	33.35	-34	17,331	-0.20%
2021/10/26	2	33.15	16.6	33.33	33.45	-14.6	17,520	-0.08%
2021/10/25	0	0.00	11	33.08	33.10	-11	17,345	-0.06%
2021/10/22	50	33.05	2	33.08	33.05	48	17,462	0.27%
2021/10/21	38	33.00	5	33.00	32.95	33	17,366	0.19%
2021/10/20	0	0.00	2	32.80	32.90	-2	17,206	-0.01%
2021/10/19	31.2	32.75	1	32.80	32.75	30.2	17,208	0.18%
2021/10/18	1	32.55	93	32.65	32.95	-92	17,240	-0.53%
2021/10/15	1	32.45	21	32.44	32.50	-20	17,178	-0.12%
2021/10/14	2	32.38	2	32.50	32.30	0	17,136	0.00%
2021/10/12	3	32.07	11	32.30	32.45	-8	17,261	-0.05%
2021/10/08	11	32.22	1	32.20	32.25	10	17,140	0.06%
2021/10/07	0	0.00	34	32.41	32.40	-34	17,250	-0.20%
2021/10/06	0	0.00	2	32.15	32.25	-2	17,271	-0.01%
2021/10/05	2	32.00	57	32.05	32.05	-55	17,257	-0.32%
2021/10/04	0	0.00	6	32.08	32.10	-6	17,264	-0.03%
2021/10/01	24.5	31.89	5	31.91	32.05	19.5	17,277	0.11%
2021/09/30	13	32.02	9	32.12	32.05	4	17,102	0.02%
2021/09/29	33	32.05	1	32.10	32.05	32	17,088	0.19%
2021/09/28	1	32.30	0	0.00	32.40	1	16,926	0.01%
2021/09/27	5	32.33	11	32.44	32.35	-6	16,971	-0.04%
2021/09/24	1	32.35	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0	0.00	4	32.39	32.40	-4	17,042	-0.02%
2021/09/22	21.5	31.94	0	0.00	32.10	21.5	17,109	0.13%
2021/09/17	2.1	32.28	3	32.38	32.15	-0.9	16,856	-0.01%
2021/09/16	3	32.33	4	32.40	32.35	-1	16,641	-0.01%
2021/09/15	59.1	32.45	1	32.50	32.35	58.1	16,725	0.35%
2021/09/14	8	32.35	5	32.47	32.50	3	16,823	0.02%
2021/09/13	12.5	32.24	0	0.00	32.30	12.5	16,868	0.07%
2021/09/10	2	32.33	1	32.30	32.45	1	17,008	0.01%
2021/09/09	1	32.20	1.2	32.29	32.30	-0.2	17,295	0.00%
2021/09/08	10	32.29	6	32.34	32.50	4	17,339	0.02%
2021/09/07	9	32.35	0	0.00	32.45	9	17,478	0.05%
2021/09/06	0	0.00	18	32.55	32.50	-18	17,514	-0.10%
2021/09/03	5	32.43	11.4	32.42	32.55	-6.4	17,499	-0.04%
2021/09/02	7	32.11	4	32.08	32.10	3	17,474	0.02%
2021/09/01	2	32.48	2	32.58	32.55	0	17,573	0.00%
2021/08/31	3	32.33	0	0.00	32.80	3	17,556	0.02%
2021/08/30	3	32.08	3.3	32.02	32.45	-0.3	17,459	0.00%
2021/08/27	4	31.96	2.5	31.96	32.00	1.6	17,403	0.01%
2021/08/26	4	31.23	0	0.00	31.45	4	17,412	0.02%
2021/08/25	3.5	31.34	0	0.00	31.45	3.5	17,546	0.02%
2021/08/24	0.5	31.35	1	31.25	31.35	-0.5	17,544	0.00%
2021/08/23	13.1	31.20	4	31.15	31.05	9.1	17,640	0.05%
2021/08/20	7	31.33	0	0.00	31.45	7	17,588	0.04%
2021/08/19	10	31.38	0	0.00	31.30	10	18,782	0.05%
2021/08/18	29	31.37	6	31.37	31.45	23	18,614	0.12%
2021/08/17	1	31.05	3	31.55	31.45	-2	18,568	-0.01%
2021/08/16	54.2	30.98	25	30.91	31.05	29.2	18,418	0.16%
2021/08/13	65.8	31.02	61	31.11	31.05	4.8	18,336	0.03%
2021/08/12	130.8	30.80	3	30.87	30.70	127.8	18,211	0.70%	大買/鉅額交易
2021/08/11	53.5	33.09	27	33.09	33.05	26.5	16,812	0.16%
2021/08/10	128	33.05	22	33.19	33.05	106	16,424	0.65%	大買/鉅額交易
2021/08/09	3.5	33.09	0	0.00	33.20	3.5	16,576	0.02%
2021/08/06	2	33.10	7	33.19	33.20	-5	16,638	-0.03%
2021/08/05	0	0.00	1	33.15	33.15	-1	16,933	-0.01%
2021/08/04	3	33.05	0	0.00	33.15	3	17,814	0.02%
2021/08/03	5	33.05	3	33.07	33.10	2	18,045	0.01%
2021/08/02	11.1	32.98	0	0.00	33.00	11.1	18,285	0.06%
2021/07/30	1	32.90	8	33.10	33.10	-7	18,291	-0.04%
2021/07/28	0.1	32.95	0	0.00	33.00	0.1	18,372	0.00%
2021/07/27	1	33.00	5.1	33.00	33.05	-4.1	18,538	-0.02%
2021/07/26	3	32.90	2	32.90	33.00	1	18,744	0.01%
2021/07/23	12	33.05	2	33.02	33.10	10	18,947	0.05%
2021/07/22	0	0.00	1.2	33.04	33.05	-1.2	19,057	-0.01%
2021/07/21	0	0.00	2	32.85	32.90	-2	19,085	-0.01%
2021/07/19	76	32.83	15	33.09	33.10	61	19,220	0.32%
2021/07/16	9	32.90	3.2	32.95	33.00	5.8	19,269	0.03%
2021/07/15	6	32.83	0	0.00	32.85	6	19,247	0.03%
2021/07/14	0.6	32.90	0	0.00	32.95	0.6	19,311	0.00%
2021/07/12	0	0.00	133	32.86	32.80	-133	19,630	-0.68%	大賣/鉅額交易
2021/07/09	1	32.55	0	0.00	32.90	1	19,566	0.01%
2021/07/07	12	32.61	0	0.00	32.80	12	19,619	0.06%
2021/07/06	23	32.80	0.3	32.85	32.85	22.7	19,628	0.12%
2021/07/05	48	32.65	10	32.60	32.75	38	19,692	0.19%
2021/07/02	61	32.56	0	0.00	32.55	61	19,697	0.31%
2021/07/01	10	32.56	0	0.00	32.65	10	19,794	0.05%
2021/06/30	0	0.00	15	32.83	32.85	-15	19,828	-0.08%
2021/06/29	131	32.60	1	32.60	32.55	130	19,923	0.65%	大買/鉅額交易
2021/06/28	1	32.75	0.2	32.90	32.75	0.8	19,955	0.00%
2021/06/25	0	0.00	0.4	32.90	32.90	-0.4	20,020	0.00%
2021/06/24	0	0.00	2	32.70	32.60	-2	20,068	-0.01%
2021/06/23	0	0.00	5	32.80	32.75	-5	20,104	-0.02%
2021/06/22	0.5	32.70	3.1	32.70	32.50	-2.6	20,037	-0.01%
2021/06/21	8	32.61	3.4	32.66	32.50	4.6	20,002	0.02%
2021/06/18	10	32.80	0	0.00	32.75	10	19,936	0.05%
2021/06/17	1	32.70	0	0.00	32.90	1	19,727	0.01%
2021/06/16	0	0.00	1	32.80	33.00	-1	20,206	0.00%
2021/06/15	2	32.75	0	0.00	32.75	2	20,264	0.01%
2021/06/11	2	32.85	1	32.90	32.90	1	20,597	0.00%
2021/06/10	21	32.75	2	32.90	33.10	19	20,815	0.09%
2021/06/09	13	32.80	2	32.90	32.95	11	20,929	0.05%
2021/06/08	11	33.00	1	33.05	33.10	10	20,863	0.05%
2021/06/03	9	33.00	0.5	33.05	33.00	8.5	22,265	0.04%
2021/06/02	2	32.95	3	33.02	33.15	-1	22,516	0.00%
2021/06/01	0	0.00	3	33.00	33.00	-3	22,540	-0.01%
2021/05/31	1	33.05	2	33.10	33.10	-1	22,750	0.00%
2021/05/28	1	33.00	9.2	32.99	33.10	-8.2	22,825	-0.04%
2021/05/27	1	32.50	3	33.03	33.20	-2	22,860	-0.01%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	2	32.75	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	7	32.60	32.60	-7	22,629	-0.03%
2021/05/21	0	0.00	17.4	32.40	32.50	-17.4	22,754	-0.08%
2021/05/20	0	0.00	22	32.04	32.10	-22	22,754	-0.10%
2021/05/19	0	0.00	28	32.05	32.10	-28	22,779	-0.12%
2021/05/18	8	31.50	57	31.91	32.00	-49	22,779	-0.22%
2021/05/17	23	31.09	30	31.00	31.10	-7	23,242	-0.03%
2021/05/14	13	31.51	4	31.74	31.70	9	23,015	0.04%
2021/05/13	22	31.29	109	31.05	31.40	-87	22,822	-0.38%	大賣/
2021/05/12	30.5	31.20	44	31.62	31.35	-13.5	22,400	-0.06%
2021/05/11	18	32.52	28	32.63	32.45	-10	21,610	-0.05%
2021/05/10	0	0.00	13	32.93	33.00	-13	21,379	-0.06%
2021/05/07	0	0.00	4	32.54	32.60	-4	21,463	-0.02%
2021/05/06	2	32.30	9	32.21	32.35	-7	21,690	-0.03%
2021/05/05	11	32.05	4	32.13	32.05	7	21,653	0.03%
2021/05/04	6.1	32.36	4	32.16	32.10	2.1	21,666	0.01%
2021/05/03	10.1	32.55	7	32.59	32.45	3.1	21,595	0.01%
2021/04/29	20	32.69	36	32.71	32.65	-16	21,595	-0.07%
2021/04/28	1.3	32.46	8	32.50	32.60	-6.7	21,534	-0.03%
2021/04/27	1	32.55	0	0.00	32.60	1	21,879	0.00%
2021/04/26	2	32.45	10	32.39	32.60	-8	21,884	-0.04%
2021/04/23	11	32.25	15.2	32.22	32.25	-4.2	21,909	-0.02%
2021/04/22	13	32.37	9	32.32	32.35	4	22,079	0.02%
2021/04/21	14.2	32.38	0	0.00	32.30	14.2	22,100	0.06%
2021/04/20	12	32.46	3	32.50	32.55	9	22,124	0.04%
2021/04/19	15	32.35	5	32.26	32.45	10	22,066	0.05%
2021/04/16	0	0.00	15.5	32.01	32.05	-15.5	21,903	-0.07%
2021/04/15	22.6	31.90	0	0.00	31.90	22.6	22,220	0.10%
2021/04/14	0	31.85	3	31.85	31.90	-3	22,428	-0.01%
2021/04/13	6	31.91	7.4	31.91	31.85	-1.4	22,576	-0.01%
2021/04/12	1.1	31.69	17.7	31.58	31.65	-16.6	22,591	-0.07%
2021/04/09	0	0.00	6	31.58	31.55	-6	22,695	-0.03%
2021/04/08	0.1	31.90	21	31.80	31.75	-21	22,730	-0.09%
2021/04/07	43	31.90	1	32.00	32.00	42	22,994	0.18%
2021/04/06	0	0.00	1	32.00	32.00	-1	22,931	0.00%
2021/04/01	0	0.00	4.5	31.87	31.90	-4.5	22,878	-0.02%
2021/03/31	0	0.00	10	31.85	31.90	-10	22,720	-0.04%
2021/03/30	4	31.73	34.9	31.74	31.80	-30.9	22,603	-0.14%
2021/03/29	5	31.68	8.6	31.71	31.80	-3.6	22,576	-0.02%
2021/03/26	17	31.56	6	31.60	31.60	11	22,619	0.05%
2021/03/25	1	31.40	4.8	31.56	31.60	-3.8	22,670	-0.02%
2021/03/24	0.1	31.35	3.8	31.36	31.40	-3.8	22,776	-0.02%
2021/03/23	3	31.28	18	31.12	31.35	-15	22,833	-0.07%
2021/03/22	3	31.03	0	0.00	31.25	3	22,895	0.01%
2021/03/19	24.2	31.20	26.5	31.15	31.05	-2.4	22,830	-0.01%
2021/03/18	21	31.49	5.5	31.51	31.40	15.5	22,448	0.07%
2021/03/17	2	31.18	10.7	31.32	31.45	-8.7	22,362	-0.04%
2021/03/16	54	31.12	20.9	31.29	31.35	33.1	22,106	0.15%
2021/03/15	27	30.97	53.5	30.92	31.00	-26.5	22,104	-0.12%
2021/03/12	0.4	30.77	68	30.65	30.65	-67.6	22,176	-0.31%
2021/03/11	12	30.90	9.5	30.93	30.75	2.5	22,324	0.01%
2021/03/10	40	30.59	18	30.57	30.60	22	21,966	0.10%
2021/03/09	82	30.46	218	30.32	30.60	-136	21,704	-0.63%	大賣/鉅額交易
2021/03/08	2.1	29.90	4	29.83	29.90	-2	20,961	-0.01%
2021/03/05	1	29.75	0	0.00	29.70	1	20,676	0.00%
2021/03/04	16	29.58	10	29.50	29.60	6	21,324	0.03%
2021/03/03	3	29.73	9	29.72	29.75	-6	21,188	-0.03%
2021/03/02	0	0.00	14.5	29.66	29.65	-14.5	21,078	-0.07%
2021/02/26	27	29.29	6	29.38	29.20	21	20,886	0.10%
2021/02/25	0.1	29.65	57.6	29.60	29.65	-57.5	20,367	-0.28%
2021/02/24	50	29.42	10	29.70	29.30	40	20,198	0.20%
2021/02/23	3	29.43	26	29.32	29.55	-23	19,864	-0.12%
2021/02/22	24	29.11	0	0.00	29.10	24	19,714	0.12%
2021/02/19	60	29.12	0	0.00	29.15	60	19,719	0.30%
2021/02/18	108	29.27	2	29.35	29.25	106	19,756	0.54%	大買/鉅額交易
2021/02/17	9	29.03	17	29.33	29.40	-8	19,819	-0.04%
2021/02/05	26	28.84	7.9	28.99	28.80	18.1	19,267	0.09%
2021/02/04	2	28.85	0	0.00	28.80	2	19,237	0.01%
2021/02/03	6	28.78	0.2	28.85	28.80	5.8	19,714	0.03%
2021/02/02	32	28.75	5	28.78	28.70	27	19,882	0.14%
2021/02/01	6	28.33	18	28.50	28.65	-12	19,843	-0.06%
2021/01/29	30	28.44	31	28.60	28.15	-1	19,797	0.00%
2021/01/28	24	28.56	0	0.00	28.55	24	19,365	0.12%
2021/01/27	4.2	28.73	0	28.80	28.70	4.2	19,074	0.02%
2021/01/26	5.1	28.77	23	28.79	28.70	-18	19,014	-0.09%
2021/01/25	4.5	28.80	31	28.82	28.85	-26.5	18,887	-0.14%
2021/01/22	30	28.60	1	28.65	28.60	29	18,839	0.15%
2021/01/21	14	28.78	38	28.95	28.70	-24	18,765	-0.13%
2021/01/20	41.2	28.82	50	28.90	28.70	-8.8	18,680	-0.05%
2021/01/19	11.1	29.07	5	29.10	29.10	6.1	18,242	0.03%
2021/01/18	24	29.05	2	29.10	29.15	22	18,216	0.12%
2021/01/15	57.4	29.43	0	0.00	29.30	57.4	18,020	0.32%
2021/01/14	24	29.64	0	0.00	29.75	24	17,846	0.13%
2021/01/13	6	29.76	10.3	29.85	29.80	-4.3	17,733	-0.02%
2021/01/12	10	29.77	1.5	29.77	29.75	8.5	17,692	0.05%
2021/01/11	11	29.94	0	0.00	30.05	11	17,618	0.06%
2021/01/08	0	0.00	24.2	29.89	30.00	-24.2	17,529	-0.14%
2021/01/07	9	29.51	50.1	29.65	29.75	-41.1	17,196	-0.24%
2021/01/06	60.1	29.58	5	29.58	29.45	55.1	17,057	0.32%
2021/01/05	4	29.75	1	29.85	29.85	3	16,804	0.02%
2021/01/04	9	29.74	16.2	29.78	29.90	-7.2	16,891	-0.04%
2020/12/31	1	29.90	11	29.90	29.80	-10	16,735	-0.06%
2020/12/30	8	29.74	33.8	29.70	29.90	-25.8	16,621	-0.16%
2020/12/29	2	29.45	3	29.55	29.55	-1	16,444	-0.01%
2020/12/28	0	0.00	22	29.54	29.55	-22	16,548	-0.13%
2020/12/24	6	29.38	0	0.00	29.45	6	16,820	0.04%
2020/12/23	23	29.32	6	29.45	29.45	17	16,965	0.10%
2020/12/22	40	29.52	7	29.62	29.65	33	17,276	0.19%
2020/12/21	10.1	29.55	5	29.49	29.65	5.1	17,882	0.03%
2020/12/18	0.1	29.45	0	0.00	29.50	0.1	18,359	0.00%
2020/12/17	0	0.00	11	29.49	29.50	-11	18,815	-0.06%
2020/12/16	1.8	29.30	27	29.29	29.40	-25.2	19,116	-0.13%
2020/12/15	6	28.98	21	29.05	29.05	-15	19,420	-0.08%
2020/12/14	2	29.38	0	0.00	29.30	2	19,468	0.01%
2020/12/11	10.2	29.25	2.7	29.15	29.30	7.5	19,387	0.04%
2020/12/10	12.1	28.88	3	28.80	28.80	9.1	19,320	0.05%
2020/12/09	8.2	28.79	44	28.73	28.75	-35.8	19,367	-0.18%
2020/12/08	26	28.67	25	28.67	28.70	1	19,386	0.01%
2020/12/07	26	28.98	16	29.02	29.00	10	19,258	0.05%
2020/12/04	18	29.11	1.7	29.20	29.10	16.3	19,194	0.08%
2020/12/03	2	29.13	0	0.00	29.20	2	19,139	0.01%
2020/12/02	2	29.18	0	0.00	29.20	2	19,244	0.01%
2020/12/01	11	28.95	9	29.03	29.15	2	19,683	0.01%
2020/11/30	15	28.94	1	29.05	28.45	14	19,832	0.07%
2020/11/27	4	29.13	2	29.15	29.10	2	19,444	0.01%
2020/11/26	7	29.20	3	29.20	29.30	4	19,899	0.02%
2020/11/25	1	29.30	2.1	29.36	29.25	-1.1	20,048	-0.01%
2020/11/24	8	29.48	0	0.00	29.30	8	20,230	0.04%
2020/11/23	51	29.60	13	29.61	29.70	38	20,407	0.19%
2020/11/20	2	29.55	4.4	29.59	29.55	-2.4	20,574	-0.01%
2020/11/19	0	0.00	2	29.60	29.60	-2	20,887	-0.01%
2020/11/18	3	29.58	12	29.55	29.65	-9	21,018	-0.04%
2020/11/17	0.2	29.45	4	29.34	29.45	-3.8	21,084	-0.02%
2020/11/16	33	29.44	17	29.27	29.45	16	21,632	0.07%
2020/11/13	0	0.00	1.8	29.35	29.35	-1.8	21,736	-0.01%
2020/11/12	5	29.16	14.5	29.29	29.20	-9.5	21,959	-0.04%
2020/11/11	2	29.50	16.3	29.46	29.70	-14.3	22,202	-0.06%
2020/11/10	9	28.92	13.4	28.88	29.00	-4.4	22,067	-0.02%
2020/11/09	10	28.73	23	28.70	28.75	-13	23,084	-0.06%
2020/11/06	12	28.45	1.3	28.51	28.50	10.7	23,482	0.05%
2020/11/05	2	28.35	2	28.40	28.40	0	23,750	0.00%
2020/11/04	2	28.13	0.3	28.20	28.10	1.7	23,992	0.01%
2020/11/03	1	27.90	3	28.07	28.10	-2	24,295	-0.01%
2020/11/02	0	0.00	2	27.75	27.95	-2	24,410	-0.01%
2020/10/30	14	27.51	0	0.00	27.55	14	24,502	0.06%
2020/10/29	8	27.56	7	27.56	27.50	1	24,416	0.00%
2020/10/28	11	27.66	1	27.70	27.65	10	24,577	0.04%
2020/10/27	9	27.71	5	27.75	27.70	4	24,763	0.02%
2020/10/26	5.8	27.86	0.7	27.90	27.80	5.1	24,894	0.02%
2020/10/23	6	27.69	10	27.65	27.75	-4	25,043	-0.02%
2020/10/22	1	27.70	0	0.00	27.80	1	25,260	0.00%
2020/10/21	13	27.72	1	27.75	27.65	12	25,517	0.05%
2020/10/20	16	27.77	0	0.00	27.70	16	25,763	0.06%
2020/10/19	4	27.76	10	27.80	27.80	-6	25,840	-0.02%
2020/10/16	13	27.75	1	27.80	27.70	12	26,062	0.05%
2020/10/15	28	27.81	0	0.00	27.75	28	26,233	0.11%
2020/10/14	5	28.00	0	0.00	28.00	5	26,361	0.02%
2020/10/13	20	28.13	15.6	28.10	28.15	4.4	26,492	0.02%
2020/10/12	19	28.13	2	28.05	28.25	17	26,770	0.06%
2020/10/08	11	27.92	8	27.95	28.00	3	26,916	0.01%
2020/10/07	10.3	27.93	0	0.00	27.95	10.3	27,013	0.04%
2020/10/06	11	27.87	0	0.00	27.95	11	27,117	0.04%
2020/10/05	7	27.91	0	0.00	27.80	7	27,188	0.03%
2020/09/30	8.5	27.86	2	27.90	27.80	6.5	27,278	0.02%
2020/09/29	17	27.99	20	27.83	27.80	-3	27,367	-0.01%
2020/09/28	15	27.75	0	0.00	27.90	15	27,419	0.05%
2020/09/25	10.5	27.47	6	27.38	27.45	4.5	27,437	0.02%
2020/09/24	41	27.06	0	0.00	27.00	41	27,342	0.15%
2020/09/23	44	27.58	14	27.50	27.50	30	26,687	0.11%
2020/09/22	45	27.94	0	0.00	27.85	45	26,163	0.17%
2020/09/21	27	28.28	21	28.25	28.20	6	25,733	0.02%
2020/09/18	19	28.49	0	0.00	28.45	19	25,577	0.07%
2020/09/17	12	28.63	0	0.00	28.55	12	25,219	0.05%
2020/09/16	10	28.63	0.7	28.80	28.75	9.3	25,209	0.04%
2020/09/15	5	28.56	0	0.00	28.65	5	25,323	0.02%
2020/09/14	6	28.58	0	0.00	28.65	6	25,653	0.02%
2020/09/11	5	28.59	2	28.65	28.65	3	25,641	0.01%
2020/09/10	16	28.71	0	0.00	28.75	16	25,499	0.06%
2020/09/09	19	28.67	0	0.00	28.75	19	25,415	0.07%
2020/09/08	21.5	28.81	0.3	29.05	28.85	21.2	25,333	0.08%
2020/09/07	9	28.71	2	28.78	28.85	7	25,489	0.03%
2020/09/04	11	28.65	7	28.84	28.65	4	25,553	0.02%
2020/09/03	25	28.85	2	28.83	28.90	23	25,240	0.09%
2020/09/02	32	28.86	12.2	28.89	28.90	19.8	25,171	0.08%
2020/09/01	36	29.09	11	29.07	29.05	25	24,950	0.10%
2020/08/31	8	29.35	0	0.00	29.25	8	24,540	0.03%
2020/08/28	11	29.40	8	29.48	29.40	3	24,478	0.01%
2020/08/27	16	29.45	0	0.00	29.40	16	24,516	0.07%
2020/08/26	43	29.54	5	29.60	29.55	38	24,287	0.16%
2020/08/25	16	29.56	20	29.60	29.50	-4	24,164	-0.02%
2020/08/24	5	29.58	1	29.60	29.60	4	24,129	0.02%
2020/08/21	6	29.58	11	29.53	29.60	-5	24,031	-0.02%
2020/08/20	39.5	29.55	3	29.57	29.40	36.5	23,806	0.15%
2020/08/19	20.1	30.00	6	29.95	29.90	14.1	23,199	0.06%
2020/08/18	9	29.92	0	0.00	29.95	9	22,898	0.04%
2020/08/17	21	29.99	3	29.95	30.00	18	22,763	0.08%
2020/08/14	23	30.08	8	30.02	30.05	15	22,434	0.07%
2020/08/13	60	30.32	10	30.18	30.40	50	22,193	0.23%
2020/08/12	18	32.41	39	32.34	32.35	-21	21,244	-0.10%
2020/08/11	15	32.45	10	32.50	32.45	5	20,911	0.02%
2020/08/10	8	32.41	4	32.53	32.50	4	20,871	0.02%
2020/08/07	17	32.50	2	32.53	32.45	15	20,842	0.07%
2020/08/06	4	32.29	0	0.00	32.45	4	20,618	0.02%
2020/08/05	2	32.18	2	32.20	32.20	0	20,644	0.00%
2020/08/04	22	32.17	0	0.00	32.25	22	20,709	0.11%
2020/08/03	7	32.18	0.3	32.20	32.10	6.7	20,809	0.03%
2020/07/31	1	32.25	0	0.00	32.35	1	20,784	0.00%
2020/07/30	11	32.11	51.5	32.05	32.35	-40.5	20,763	-0.20%
2020/07/29	50	32.15	10	32.30	32.20	40	20,772	0.19%
2020/07/28	7	31.70	4	31.59	31.65	3	21,003	0.01%
2020/07/27	8	31.74	4	32.05	31.60	4	21,244	0.02%
2020/07/24	27	32.33	0	0.00	32.15	27	21,410	0.13%
2020/07/23	1	32.35	2	32.80	32.70	-1	21,395	0.00%
2020/07/22	12	32.68	0	0.00	32.70	12	21,462	0.06%
2020/07/21	6	32.51	20	32.58	32.55	-14	21,480	-0.07%
2020/07/20	2	32.38	36	32.32	32.45	-34	21,511	-0.16%
2020/07/17	9	32.13	23.1	32.20	32.25	-14.1	21,447	-0.07%
2020/07/16	14.2	31.91	2	32.15	32.15	12.2	21,627	0.06%
2020/07/15	6	32.05	4.3	32.13	32.15	1.7	21,502	0.01%
2020/07/14	1	32.05	0	0.00	32.20	1	21,428	0.00%
2020/07/13	2	32.05	3	32.10	32.05	-1	21,593	0.00%
2020/07/10	0	0.00	1	32.15	32.00	-1	21,779	0.00%
2020/07/09	4	32.24	29	32.19	32.25	-25	21,974	-0.11%
2020/07/08	5	32.10	20.1	32.02	32.05	-15.1	21,952	-0.07%
2020/07/07	3	31.95	1	31.85	32.00	2	22,004	0.01%
2020/07/06	2	31.60	4	31.90	31.95	-2	21,866	-0.01%
2020/07/03	1	31.60	10	31.80	31.55	-9	21,985	-0.04%
2020/07/01	7	31.29	0	0.00	31.25	7	22,415	0.03%
2020/06/30	12	30.91	0	0.00	30.90	12	22,555	0.05%
2020/06/29	23	30.88	0	0.00	30.90	23	22,655	0.10%
2020/06/24	11	31.17	3.5	31.29	31.25	7.5	22,652	0.03%
2020/06/23	4	31.10	4	31.10	31.15	0	22,886	0.00%
2020/06/22	1	31.10	1	31.10	31.15	0	23,174	0.00%
2020/06/19	30	31.36	1	31.40	31.25	29	23,439	0.12%
2020/06/16	0	0.00	24	31.59	31.70	-24	24,753	-0.10%
2020/06/15	7	31.39	31.3	31.45	31.30	-24.3	25,651	-0.09%
2020/06/12	8	31.12	9	31.28	31.50	-1	26,177	0.00%
2020/06/11	13	31.96	9	31.93	31.80	4	26,946	0.01%
2020/06/10	14.8	31.96	0	0.00	32.10	14.8	27,483	0.05%
2020/06/09	3	31.73	2.4	31.73	31.85	0.6	28,746	0.00%
2020/06/08	21	31.50	2	31.50	31.80	19	29,444	0.06%
2020/06/05	3	31.37	2	31.40	31.50	1	29,588	0.00%
2020/06/04	5	31.39	11.3	31.36	31.40	-6.3	30,063	-0.02%
2020/06/03	24	31.23	26.4	31.16	31.30	-2.4	30,625	-0.01%
2020/06/01	13	30.84	113	30.70	30.70	-100	30,845	-0.32%	大賣/
2020/05/29	1	30.55	4	30.75	30.75	-3	30,797	-0.01%
2020/05/28	29	30.48	6.1	30.67	30.45	22.9	30,687	0.07%
2020/05/27	7	30.69	13.8	30.67	30.70	-6.8	30,920	-0.02%
2020/05/26	12	30.70	121	30.55	30.65	-109	31,184	-0.35%	大賣/鉅額交易
2020/05/25	125	30.12	0	0.00	30.35	125	31,426	0.40%	大買/鉅額交易
2020/05/22	3.5	30.56	8	30.54	30.45	-4.5	31,683	-0.01%
2020/05/21	2	30.70	4.4	30.80	31.00	-2.4	31,777	-0.01%
2020/05/20	0	0.00	15	30.67	30.80	-15	31,938	-0.05%
2020/05/19	2	30.55	125.3	30.64	30.55	-123.3	32,048	-0.38%	大賣/鉅額交易
2020/05/18	0	0.00	7	30.19	30.05	-7	31,921	-0.02%
2020/05/15	7	30.24	1	30.20	30.25	6	31,903	0.02%
2020/05/14	5	30.10	0	0.00	30.25	5	31,745	0.02%
2020/05/13	12	30.38	1	30.40	30.30	11	31,479	0.03%
2020/05/12	3	30.25	0	0.00	30.30	3	31,423	0.01%
2020/05/11	8	30.28	11	30.35	30.40	-3	31,335	-0.01%
2020/05/08	15	29.99	1	29.85	30.00	14	31,225	0.04%
2020/05/07	14	29.53	0	0.00	29.55	14	31,212	0.04%
2020/05/06	5	29.60	10	29.60	29.55	-5	31,182	-0.02%
2020/05/05	1	29.70	2	29.60	29.85	-1	31,078	0.00%
2020/05/04	23	29.29	17	29.37	29.35	6	31,018	0.02%
2020/04/30	128	30.39	22	30.40	30.10	106	30,758	0.34%	大買/鉅額交易
2020/04/29	8	29.91	8	29.91	29.95	0	30,607	0.00%
2020/04/28	0	0.00	8	29.25	29.45	-8	30,449	-0.03%
2020/04/27	1	28.70	17	28.65	28.70	-16	30,981	-0.05%
2020/04/24	8	28.23	6.8	28.22	28.20	1.2	30,949	0.00%
2020/04/23	9	28.29	54	28.29	28.30	-45	30,794	-0.15%
2020/04/22	22	28.25	8	28.30	28.30	14	30,595	0.05%
2020/04/21	16	28.39	7	28.53	28.35	9	30,554	0.03%
2020/04/20	8	28.91	5	28.99	28.90	3	30,348	0.01%
2020/04/17	5	29.22	30	29.32	29.05	-25	30,489	-0.08%
2020/04/16	15	28.76	0	0.00	28.80	15	30,384	0.05%
2020/04/15	27	29.08	8	29.16	29.20	19	30,187	0.06%
2020/04/14	12.1	28.69	21	28.67	28.85	-8.9	30,091	-0.03%
2020/04/13	28	28.66	16	28.66	28.60	12	29,827	0.04%
2020/04/10	3	29.15	32	28.99	29.15	-29	29,679	-0.10%
2020/04/09	7	28.46	47	28.61	28.50	-40	29,497	-0.14%
2020/04/08	27	28.42	19	28.52	28.40	8	29,353	0.03%
2020/04/07	54	28.43	21	28.65	28.40	33	29,074	0.11%
2020/04/06	34	28.28	38	28.69	28.45	-4	28,717	-0.01%
2020/04/01	35	28.12	0	0.00	28.05	35	28,288	0.12%
2020/03/31	14.5	28.39	3	28.65	28.45	11.5	27,982	0.04%
2020/03/30	17	28.14	20	28.48	28.65	-3	27,641	-0.01%
2020/03/27	37	28.50	51	28.57	28.65	-14	27,360	-0.05%
2020/03/26	20.1	27.93	38	28.13	28.15	-17.9	27,065	-0.07%
2020/03/25	60	27.94	66	28.08	27.95	-6	26,954	-0.02%
2020/03/24	91.1	27.56	33	27.96	27.35	58.1	26,639	0.22%
2020/03/23	65	26.58	59	26.89	27.00	6	26,334	0.02%
2020/03/20	76	27.24	35	27.49	27.95	41	25,939	0.16%
2020/03/19	284	26.96	243	26.69	26.40	41	25,123	0.16%	大買/大賣/
2020/03/18	46	27.83	190	28.09	28.00	-144	24,282	-0.59%	大賣/鉅額交易
2020/03/17	149.4	27.91	161.6	28.02	28.00	-12.2	23,762	-0.05%	大買/大賣/
2020/03/16	95	29.17	29	29.36	29.00	66	22,808	0.29%
2020/03/13	74.2	28.45	81	28.87	30.00	-6.8	22,027	-0.03%
2020/03/12	218	30.36	172	30.37	30.20	46	20,576	0.22%	大買/大賣/
2020/03/11	15	31.24	0	0.00	31.20	15	19,697	0.08%
2020/03/10	107	31.20	127	31.28	31.35	-20	19,364	-0.10%	大買/大賣/
2020/03/09	143	31.60	135	31.77	31.75	8	18,768	0.04%	大買/大賣/
2020/03/06	22	32.31	17	32.49	32.45	5	18,211	0.03%
2020/03/05	0	0.00	2	32.78	32.90	-2	17,915	-0.01%
2020/03/03	2	32.23	4	32.29	32.25	-2	17,768	-0.01%
2020/03/02	30	31.78	38	32.12	31.95	-8	17,614	-0.05%
2020/02/27	5	32.23	25	32.33	32.35	-20	17,772	-0.11%
2020/02/26	9	32.33	0.5	32.50	32.35	8.5	17,513	0.05%
2020/02/25	12	32.53	7	32.57	32.70	5	17,201	0.03%
2020/02/24	12	32.75	5	32.80	32.70	7	17,097	0.04%
2020/02/21	12	33.26	5	33.25	33.20	7	16,873	0.04%
2020/02/20	0	0.00	4	33.60	33.60	-4	16,748	-0.02%
2020/02/19	15	33.27	22	33.16	33.45	-7	16,456	-0.04%
2020/02/18	0	0.00	3	32.77	32.90	-3	16,293	-0.02%
2020/02/17	0	0.00	9	32.38	32.50	-9	16,146	-0.06%
2020/02/14	0	0.00	2	32.30	32.30	-2	16,131	-0.01%
2020/02/13	15	32.10	1	32.15	32.20	14	16,231	0.09%
2020/02/12	2	32.13	0	0.00	32.10	2	16,323	0.01%
2020/02/11	2	32.05	0	0.00	32.15	2	16,321	0.01%
2020/02/10	0	0.00	12	31.98	32.05	-12	16,367	-0.07%
2020/02/07	6	32.02	9	32.07	32.00	-3	16,755	-0.02%
2020/02/06	3	32.17	15	32.20	32.35	-12	16,688	-0.07%
2020/02/05	3	32.00	1	32.00	32.00	2	16,648	0.01%
2020/02/04	4	31.73	2	32.00	31.80	2	16,630	0.01%
2020/02/03	28	31.56	7	31.39	31.60	21	16,721	0.13%
2020/01/31	15	31.83	6	31.78	31.55	9	16,535	0.05%
2020/01/30	17.1	31.66	71	31.50	31.20	-53.9	16,247	-0.33%
2020/01/20	1	32.35	15	32.39	32.35	-14	15,492	-0.09%
2020/01/17	2	32.10	1	32.05	32.10	1	15,325	0.01%
2020/01/16	0	0.00	2.1	31.85	31.95	-2.1	15,394	-0.01%
2020/01/15	1.1	31.90	2	31.75	31.80	-0.9	15,375	-0.01%
2020/01/14	13	31.97	6	31.91	32.00	7	15,350	0.05%
2020/01/13	0	0.00	34.4	31.59	31.70	-34.4	15,252	-0.23%
2020/01/10	4	30.98	73	31.05	30.95	-69	15,099	-0.46%
2020/01/09	1	30.85	7	30.86	30.90	-6	15,035	-0.04%
2020/01/08	15	30.64	18	30.66	30.70	-3	15,052	-0.02%
2020/01/07	0	0.00	2	30.65	30.60	-2	14,864	-0.01%
2020/01/06	19	30.65	0	0.00	30.60	19	14,981	0.13%
2020/01/03	2	30.68	0	0.00	30.80	2	15,003	0.01%
2020/01/02	0	0.00	2	30.60	30.60	-2	15,216	-0.01%
2019/12/31	0	0.00	3.6	30.69	30.60	-3.6	15,258	-0.02%
2019/12/30	6.1	30.83	0	0.00	30.70	6.1	15,345	0.04%
2019/12/26	0.5	30.80	5	30.75	30.80	-4.5	15,422	-0.03%
2019/12/25	0	0.00	4	30.79	30.80	-4	15,681	-0.03%
2019/12/24	0	0.00	2.2	30.80	30.80	-2.2	15,836	-0.01%
2019/12/23	5	30.60	2	30.85	30.85	3	15,945	0.02%
2019/12/20	11	30.69	0	0.00	30.55	11	16,260	0.07%
2019/12/18	5	30.65	0	0.00	30.65	5	16,133	0.03%
2019/12/17	0	0.00	0.5	30.65	30.65	-0.5	16,336	0.00%
2019/12/16	17	30.30	0	0.00	30.35	17	16,211	0.10%
2019/12/13	11	30.34	17	30.40	30.30	-6	16,203	-0.04%
2019/12/12	3	30.13	10	30.20	30.15	-7	16,064	-0.04%
2019/12/11	12	30.09	0	0.00	30.10	12	16,055	0.07%
2019/12/10	1	30.10	1	30.15	30.20	0	16,007	0.00%
2019/12/09	8	30.10	0	0.00	30.15	8	16,160	0.05%
2019/12/06	1	30.05	4	30.05	30.05	-3	16,466	-0.02%
2019/12/04	3	30.02	0	0.00	30.15	3	16,578	0.02%
2019/12/03	5	30.07	0	0.00	30.05	5	16,642	0.03%
2019/12/02	1	30.15	10	30.15	30.30	-9	16,547	-0.05%
2019/11/29	5	30.42	13	30.40	30.30	-8	16,468	-0.05%
2019/11/28	1	30.65	0	0.00	30.65	1	16,479	0.01%
2019/11/27	2	30.70	2	30.70	30.70	0	16,664	0.00%
2019/11/26	3	30.55	2	30.60	30.40	1	16,621	0.01%
2019/11/25	0	0.00	3	30.43	30.40	-3	16,148	-0.02%
2019/11/22	1	30.30	2	30.45	30.40	-1	16,448	-0.01%
2019/11/21	3	30.35	0	0.00	30.35	3	16,594	0.02%
2019/11/20	0	0.00	3	30.62	30.65	-3	16,477	-0.02%
2019/11/19	2	30.68	0.2	30.70	30.70	1.8	16,477	0.01%
2019/11/18	0	0.00	1	30.70	30.70	-1	16,572	-0.01%
2019/11/15	5	30.55	0	0.00	30.55	5	16,729	0.03%
2019/11/14	2.2	30.38	1	30.40	30.40	1.2	16,841	0.01%
2019/11/13	3	30.50	0	0.00	30.50	3	17,151	0.02%
2019/11/12	30	30.48	21	30.62	30.60	9	17,373	0.05%
2019/11/11	10	30.25	19	30.38	30.40	-9	17,674	-0.05%
2019/11/08	15	30.45	6	30.40	30.50	9	18,089	0.05%
2019/11/07	4	30.46	16	30.58	30.50	-12	18,872	-0.06%
2019/11/06	7	30.64	3	30.80	30.65	4	19,094	0.02%
2019/11/05	2	30.05	26.2	30.07	30.20	-24.2	18,911	-0.13%
2019/11/04	0	0.00	3	29.82	29.95	-3	19,042	-0.02%
2019/11/01	25	29.74	14	29.63	29.65	11	19,112	0.06%
2019/10/31	28	29.96	29	30.00	29.90	-1	19,414	-0.01%
2019/10/30	12	29.79	12	29.76	29.85	0	19,400	0.00%
2019/10/29	28	29.59	20.6	29.63	29.70	7.4	19,753	0.04%
2019/10/28	15	29.47	17.2	29.56	29.60	-2.2	19,838	-0.01%
2019/10/24	29	29.29	15.6	29.35	29.45	13.4	19,868	0.07%
2019/10/23	0	0.00	2	29.15	29.20	-2	19,771	-0.01%
2019/10/22	18	29.15	8	29.13	29.15	10	19,743	0.05%
2019/10/21	10	29.00	10	29.15	29.20	0	19,615	0.00%
2019/10/18	42	29.11	40	29.26	29.10	2	19,606	0.01%
2019/10/17	4	29.15	1.2	29.21	29.25	2.8	19,485	0.01%
2019/10/16	16	29.05	5	29.20	29.15	11	19,500	0.06%
2019/10/15	0	0.00	10	29.15	29.15	-10	19,569	-0.05%
2019/10/14	31	29.03	2	29.00	29.15	29	19,601	0.15%
2019/10/09	11	29.12	0	0.00	29.00	11	19,613	0.06%
2019/10/08	19	29.16	4	29.15	29.10	15	19,571	0.08%
2019/10/07	12	28.95	2	28.95	28.95	10	19,389	0.05%
2019/10/04	4	28.75	0.3	28.90	28.85	3.7	19,455	0.02%
2019/10/03	10	28.65	0	0.00	28.75	10	19,455	0.05%
2019/10/01	1	29.00	0	0.00	28.75	1	19,415	0.01%
2019/09/27	10	28.75	0	0.00	28.75	10	19,232	0.05%
2019/09/26	13	28.84	0	0.00	28.80	13	19,260	0.07%
2019/09/25	38	28.86	5	28.85	28.80	33	19,385	0.17%
2019/09/24	18	29.06	3	29.10	29.05	15	19,224	0.08%
2019/09/23	1	29.15	1	29.15	29.20	0	19,350	0.00%
2019/09/19	7	29.41	0	0.00	29.45	7	19,377	0.04%
2019/09/17	3	29.10	0	0.00	29.20	3	19,701	0.02%
2019/09/16	8	29.31	0	0.00	29.20	8	20,392	0.04%
2019/09/12	11	29.39	10	29.30	29.30	1	20,694	0.00%
2019/09/11	1	29.35	1	29.40	29.50	0	21,060	0.00%
2019/09/10	52	29.55	9	29.49	29.55	43	21,221	0.20%
2019/09/09	16	29.10	3	29.08	29.20	13	21,156	0.06%
2019/09/05	6	28.51	0	0.00	28.55	6	21,661	0.03%
2019/09/04	0	0.00	22	28.42	28.45	-22	22,301	-0.10%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	13	28.31	10	28.40	28.45	3	22,721	0.01%
2019/08/30	15	28.27	9	28.27	28.75	6	22,936	0.03%
2019/08/29	12	28.00	0.1	28.10	28.00	11.9	22,941	0.05%
2019/08/28	5	28.10	7	28.16	28.05	-2	23,100	-0.01%
2019/08/27	20	27.90	25	28.00	28.00	-5	23,257	-0.02%
2019/08/26	40	27.95	5	28.15	27.95	35	23,248	0.15%
2019/08/23	12	28.33	15	28.32	28.35	-3	23,248	-0.01%
2019/08/22	15	28.20	1	28.15	28.25	14	23,283	0.06%
2019/08/21	6	28.33	1	28.35	28.15	5	23,701	0.02%
2019/08/20	9	28.39	13	28.42	28.50	-4	23,502	-0.02%
2019/08/19	10	28.33	5	28.35	28.30	5	23,381	0.02%
2019/08/16	20	27.95	9	28.08	28.25	11	23,513	0.05%
2019/08/15	19	27.84	11	27.90	27.90	8	23,240	0.03%
2019/08/14	22	28.36	0	0.00	28.20	22	23,212	0.09%
2019/08/13	27	28.54	1	28.65	28.50	26	23,053	0.11%
2019/08/12	18	29.04	11	29.05	29.00	7	22,833	0.03%
2019/08/08	27	31.13	17.4	31.11	31.10	9.6	22,233	0.04%
2019/08/07	33	31.17	0	0.00	31.05	33	22,093	0.15%
2019/08/06	16	31.17	21	31.32	31.25	-5	22,132	-0.02%
2019/08/05	0	0.00	17	31.25	31.25	-17	22,003	-0.08%
2019/08/02	8	31.21	4	31.30	31.35	4	22,128	0.02%
2019/08/01	2	31.70	10	31.95	31.65	-8	22,028	-0.04%
2019/07/31	28	31.86	5.7	31.83	32.10	22.4	21,946	0.10%
2019/07/30	3	32.13	0	0.00	32.10	3	21,658	0.01%
2019/07/29	1	32.10	0	0.00	32.10	1	21,752	0.00%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	0	0.00	5	32.49	32.25	-5	22,377	-0.02%
2019/07/24	0	0.00	25	32.17	32.20	-25	22,589	-0.11%
2019/07/23	1	32.10	0	0.00	32.10	1	22,739	0.00%
2019/07/22	25	32.00	1	32.00	31.90	24	22,798	0.11%
2019/07/19	0	0.00	15	31.90	31.85	-15	22,797	-0.07%
2019/07/18	15	31.60	0	0.00	31.85	15	23,066	0.07%
2019/07/17	10	31.55	0	0.00	31.90	10	23,059	0.04%
2019/07/12	0	0.00	2	31.93	31.85	-2	22,620	-0.01%
2019/07/11	16	31.62	48.2	31.90	31.85	-32.2	22,634	-0.14%
2019/07/10	31	31.65	0	0.00	31.60	31	22,638	0.14%
2019/07/09	0	0.00	25	31.50	31.60	-25	22,627	-0.11%
2019/07/08	35	31.35	0	0.00	31.40	35	22,549	0.16%
2019/07/05	15	31.35	0.2	31.35	31.40	14.8	22,446	0.07%
2019/07/04	0	0.00	30	31.20	31.20	-30	22,666	-0.13%
2019/07/03	10	31.10	30	31.03	31.15	-20	22,794	-0.09%
2019/07/02	0	0.00	1	31.15	31.05	-1	22,795	0.00%
2019/07/01	15	30.92	0	0.00	30.90	15	22,694	0.07%
2019/06/28	5	30.85	12	31.07	30.90	-7	22,507	-0.03%
2019/06/27	12	30.94	0	0.00	30.85	12	22,245	0.05%
2019/06/26	10	31.00	10	31.00	31.05	0	22,033	0.00%
2019/06/25	0	0.00	37	30.99	30.95	-37	21,987	-0.17%
2019/06/24	10	30.85	1	30.95	30.85	9	21,819	0.04%
2019/06/21	26	31.02	0	30.85	30.80	26	21,499	0.12%
2019/06/20	0	0.00	13	31.28	31.50	-13	20,930	-0.06%
2019/06/19	0.9	31.05	40	31.14	31.25	-39.1	20,565	-0.19%
2019/06/18	3	30.55	3	30.80	30.80	0	20,233	0.00%
2019/06/17	5.7	30.79	4	30.74	30.70	1.7	20,085	0.01%
2019/06/14	1	30.50	4	30.61	30.65	-3	20,083	-0.01%
2019/06/13	16	30.55	5.4	30.32	30.60	10.6	20,010	0.05%
2019/06/12	60	30.50	25	30.48	30.70	35	19,695	0.18%
2019/06/11	10	31.49	53	31.63	31.30	-43	18,985	-0.23%
2019/06/10	40	31.79	10.2	32.00	31.95	29.8	18,680	0.16%
2019/06/06	10	31.45	43	31.12	31.70	-33	18,549	-0.18%
2019/06/05	6	31.01	5	30.90	30.90	1	18,270	0.01%
2019/06/04	35	30.89	5	30.90	30.90	30	18,096	0.17%
2019/06/03	0	0.00	31	30.81	31.00	-31	17,959	-0.17%
2019/05/31	11	30.73	20	30.65	31.00	-9	17,916	-0.05%
2019/05/30	30	30.51	0.6	30.55	30.70	29.4	17,862	0.16%
2019/05/29	0	0.00	30	30.35	30.55	-30	18,085	-0.17%
2019/05/28	5	30.20	3	30.25	30.25	2	18,192	0.01%
2019/05/27	11	30.48	1	30.45	30.50	10	17,988	0.06%
2019/05/24	15	30.55	5	30.50	30.50	10	18,165	0.06%
2019/05/23	1	30.15	40	30.52	30.55	-39	18,274	-0.21%
2019/05/22	19	30.56	4	30.45	30.45	15	18,092	0.08%
2019/05/21	24	30.51	20	30.65	30.65	4	18,227	0.02%
2019/05/20	10	30.23	4	30.35	30.40	6	17,962	0.03%
2019/05/17	8	30.05	9	30.01	30.00	-1	17,796	-0.01%
2019/05/16	2	29.65	30	29.70	29.55	-28	17,596	-0.16%
2019/05/15	5	29.70	0.5	29.75	29.70	4.5	17,459	0.03%
2019/05/14	12	29.52	0	0.00	29.50	12	17,380	0.07%
2019/05/13	17	29.33	297	29.40	29.50	-280	17,245	-1.62%	大賣/鉅額交易
2019/05/10	19	29.72	10.2	30.04	29.60	8.8	17,433	0.05%
2019/05/09	8	29.91	10	29.96	29.90	-2	17,412	-0.01%
2019/05/08	21	30.18	3	30.15	30.50	18	17,396	0.10%
2019/05/07	0	0.00	11	30.49	30.50	-11	17,436	-0.06%
2019/05/06	12	29.94	3	29.98	30.05	9	17,395	0.05%
2019/05/03	2	30.05	7	30.09	30.05	-5	17,439	-0.03%
2019/05/02	3,292	30.01	3,314	30.12	30.10	-22	17,252	-0.13%	大買/大賣/
2019/04/30	15	29.38	16	29.42	29.65	-1	16,808	-0.01%
2019/04/29	3	29.18	10	29.25	29.35	-7	16,658	-0.04%
2019/04/26	21	28.85	0	0.00	28.95	21	16,516	0.13%
2019/04/25	0	0.00	31	28.70	28.75	-31	16,398	-0.19%
2019/04/24	58	28.58	1	28.60	28.65	57	16,312	0.35%
2019/04/23	10	28.05	0	0.00	28.20	10	16,109	0.06%
2019/04/22	2	28.03	2	28.10	28.00	0	16,027	0.00%
2019/04/19	0	0.00	0.3	28.10	28.15	-0.3	16,046	0.00%
2019/04/17	2	28.15	3	28.15	28.10	-1	16,409	-0.01%
2019/04/15	0.3	28.20	1	28.20	28.20	-0.7	16,438	0.00%
2019/04/11	0	0.00	3	28.25	28.25	-3	16,431	-0.02%
2019/04/10	0	0.00	11	28.15	28.15	-11	16,534	-0.07%
2019/04/09	0	0.00	13	28.07	28.20	-13	16,663	-0.08%
2019/04/08	0	0.00	11	28.05	28.05	-11	16,645	-0.07%
2019/04/03	23	28.04	0	0.00	28.00	23	16,611	0.14%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	30	27.90	25	28.05	27.90	5	16,481	0.03%
2019/03/29	5	27.95	10	28.00	28.05	-5	16,330	-0.03%
2019/03/28	20	27.96	0	0.00	27.95	20	16,222	0.12%
2019/03/27	0	0.00	25	28.00	27.95	-25	16,107	-0.16%
2019/03/26	0	0.00	1	27.90	28.00	-1	16,111	-0.01%
2019/03/25	26	27.85	9	27.83	27.75	17	16,287	0.10%
2019/03/22	285	28.00	16.5	28.09	28.00	268.5	16,101	1.67%	大買/鉅額交易
2019/03/21	5	27.85	10	28.01	28.10	-5	16,210	-0.03%
2019/03/20	10	27.85	0	0.00	28.00	10	16,231	0.06%
2019/03/19	0	0.00	80.6	27.96	28.00	-80.6	16,172	-0.50%
2019/03/18	15	27.52	1	27.70	27.85	14	16,023	0.09%
2019/03/15	26	27.36	3	27.40	27.45	23	15,856	0.15%
2019/03/14	0	0.00	5.2	27.40	27.30	-5.2	15,768	-0.03%
2019/03/13	0	0.00	2.1	27.40	27.45	-2.1	15,832	-0.01%
2019/03/12	4	27.40	1	27.40	27.30	3	15,798	0.02%
2019/03/11	1	27.25	60	27.18	27.25	-59	15,839	-0.37%
2019/03/07	20	27.05	20	27.08	27.10	0	16,728	0.00%
2019/03/05	2	26.95	1	27.05	26.95	1	17,039	0.01%
2019/03/04	16	26.97	6.1	27.10	27.00	9.9	16,936	0.06%
2019/02/27	30	27.08	2	27.15	27.25	28	16,644	0.17%
2019/02/26	12	27.00	30	27.07	27.00	-18	16,619	-0.11%
2019/02/25	0	0.00	43.7	26.98	27.10	-43.7	16,504	-0.26%
2019/02/22	2	26.93	5	26.95	26.95	-3	16,466	-0.02%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/20	16	26.90	0	0.00	26.95	16	16,593	0.10%
2019/02/19	57	26.75	0	0.00	26.80	57	16,571	0.34%
2019/02/18	10	26.65	25	26.65	26.70	-15	16,645	-0.09%
2019/02/15	1	26.50	35	26.59	26.40	-34	16,674	-0.20%
2019/02/14	10	26.60	3	26.60	26.50	7	16,770	0.04%
2019/02/13	2	26.55	20	26.60	26.55	-18	16,785	-0.11%
2019/02/12	16	26.66	57	26.62	26.55	-41	16,730	-0.25%
2019/02/11	6	26.55	20.2	26.95	26.40	-14.2	16,685	-0.09%
2019/01/30	11	26.70	2	26.70	26.60	9	16,491	0.05%
2019/01/29	7	26.46	10	26.56	26.70	-3	16,256	-0.02%
2019/01/28	7	26.41	0.6	26.50	26.50	6.4	16,040	0.04%
2019/01/25	10	26.35	0	0.00	26.50	10	15,952	0.06%
2019/01/24	63	26.49	2	26.55	26.60	61	15,898	0.38%
2019/01/23	14	26.49	2	26.58	26.60	12	16,049	0.07%
2019/01/22	0	0.00	110	26.28	26.45	-110	16,113	-0.68%	大賣/鉅額交易
2019/01/18	3	26.15	12	26.12	26.10	-9	16,482	-0.05%
2019/01/17	10	26.00	0	0.00	26.10	10	16,897	0.06%
2019/01/16	5	26.10	0	0.00	26.00	5	17,356	0.03%
2019/01/15	15	26.07	0	0.00	26.20	15	17,575	0.09%
2019/01/14	35.2	25.88	21	26.00	26.05	14.2	17,578	0.08%
2019/01/11	20	26.05	35	26.04	26.00	-15	17,840	-0.08%
2019/01/10	10	25.85	110	25.95	26.10	-100	17,949	-0.56%	大賣/
2019/01/09	11	25.75	124	25.74	25.85	-113	17,956	-0.63%	大賣/鉅額交易
2019/01/08	86.6	25.49	10	25.65	25.50	76.6	17,927	0.43%
2019/01/07	9	25.55	160	25.57	25.60	-151	18,343	-0.82%	大賣/鉅額交易
2019/01/04	53	25.24	70	25.37	25.25	-17	18,903	-0.09%
2019/01/03	111	25.30	155	25.42	25.45	-44	19,761	-0.22%	大買/大賣/
2019/01/02	266	25.46	10	25.45	25.45	256	20,340	1.26%	大買/鉅額交易
2018/12/28	72	25.26	201	25.85	25.95	-129	20,647	-0.62%	大賣/鉅額交易
2018/12/27	112	25.33	35	25.49	25.30	77	20,720	0.37%	大買/
2018/12/26	138	25.30	0	0.00	25.25	138	21,011	0.66%	大買/鉅額交易
2018/12/25	12	25.35	20	25.40	25.35	-8	21,122	-0.04%
2018/12/24	70	25.48	10	25.55	25.50	60	21,339	0.28%
2018/12/22	17	25.55	0	0.00	25.60	17	21,604	0.08%
2018/12/21	38	25.56	5.8	25.66	25.65	32.2	22,143	0.15%
2018/12/20	39	25.56	84.1	25.68	25.70	-45.1	22,310	-0.20%
2018/12/19	48	25.53	100	25.65	25.70	-52	22,511	-0.23%
2018/12/18	72	25.57	30	25.78	25.60	42	22,698	0.19%
2018/12/17	10	25.70	100	25.76	25.80	-90	22,947	-0.39%
2018/12/14	13	25.54	0	0.00	25.65	13	23,284	0.06%
2018/12/13	50	25.66	0	0.00	25.70	50	23,436	0.21%
2018/12/12	15	25.67	10	25.90	25.70	5	23,792	0.02%
2018/12/11	55	25.58	18	25.76	25.75	37	24,002	0.15%
2018/12/10	57	25.61	1	25.60	25.65	56	24,024	0.23%
2018/12/07	55	25.74	0	0.00	25.85	55	24,023	0.23%
2018/12/06	86	25.71	102	25.80	25.80	-16	24,082	-0.07%	大賣/
2018/12/05	15	25.88	20	25.94	25.85	-5	24,095	-0.02%
2018/12/04	1	25.95	93	26.00	26.05	-92	24,225	-0.38%
2018/12/03	50	25.85	75.3	25.93	25.85	-25.3	24,131	-0.10%
2018/11/30	121	25.64	190	25.94	25.60	-69	24,032	-0.29%	大買/大賣/
2018/11/29	165	25.93	5	25.85	25.75	160	23,252	0.69%	大買/鉅額交易
2018/11/28	25	25.92	105	26.11	26.15	-80	22,946	-0.35%	大賣/
2018/11/27	116	26.00	0	0.00	25.95	116	22,729	0.51%	大買/鉅額交易
2018/11/26	57	26.21	46	26.39	26.15	11	22,667	0.05%
2018/11/23	60	26.12	43	26.29	26.25	17	22,549	0.08%
2018/11/22	11	26.09	0	0.00	26.20	11	22,506	0.05%
2018/11/21	19	26.18	0	0.00	26.30	19	22,388	0.08%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	7	26.50	3	26.50	26.50	4	22,089	0.02%
2018/11/16	0	0.00	6	26.50	26.50	-6	22,013	-0.03%
2018/11/15	1	26.35	0	0.00	26.40	1	21,940	0.00%
2018/11/13	0	0.00	30	26.20	26.50	-30	21,913	-0.14%
2018/11/12	20	26.16	35	26.37	26.50	-15	21,719	-0.07%
2018/11/09	0	0.00	14	26.58	26.45	-14	21,859	-0.06%
2018/11/08	5	26.50	10	26.55	26.70	-5	22,021	-0.02%
2018/11/07	5	26.20	10	26.33	26.50	-5	21,897	-0.02%
2018/11/06	71	26.09	65	26.19	26.25	6	21,965	0.03%
2018/11/05	90	25.99	91	26.15	26.30	-1	22,138	0.00%
2018/11/02	1	26.15	31	26.03	26.25	-30	22,698	-0.13%
2018/11/01	59	25.75	15	25.93	25.85	44	23,139	0.19%
2018/10/31	64	25.74	149	25.90	26.15	-85	23,353	-0.36%	大賣/
2018/10/30	36	25.29	31	25.44	25.45	5	23,252	0.02%
2018/10/29	197	25.19	165	25.29	25.30	32	23,454	0.14%	大買/大賣/
2018/10/26	48	25.45	32	25.52	25.35	16	23,616	0.07%
2018/10/25	170	25.50	131	25.64	25.55	39	23,399	0.17%	大買/大賣/
2018/10/24	289	25.75	231	25.84	26.00	58	23,376	0.25%	大買/大賣/
2018/10/23	15	26.00	198	26.12	26.20	-183	23,147	-0.79%	大賣/鉅額交易
2018/10/22	124	26.09	37	26.15	26.15	87	23,096	0.38%	大買/
2018/10/19	46	26.10	124	26.29	26.25	-78	23,034	-0.34%	大賣/
2018/10/18	20	26.36	0	0.00	26.35	20	22,901	0.09%
2018/10/17	54	26.56	21	26.72	26.65	33	22,826	0.14%
2018/10/16	55	26.52	36	26.65	26.60	19	22,691	0.08%
2018/10/15	129	26.61	8	26.82	26.55	121	22,510	0.54%	大買/鉅額交易
2018/10/12	22	26.27	125	26.71	27.00	-103	22,004	-0.47%	大賣/鉅額交易
2018/10/11	170	26.66	93	26.76	26.50	77	21,453	0.36%	大買/
2018/10/09	101	27.63	98.8	27.69	27.55	2.2	20,649	0.01%	大買/
2018/10/05	15	27.09	2	26.98	26.80	13	19,678	0.07%
2018/10/04	10	27.14	36	27.09	27.30	-26	19,341	-0.13%
2018/10/03	0	0.00	3	27.13	27.10	-3	18,905	-0.02%
2018/10/02	1	27.05	10	27.60	27.15	-9	18,896	-0.05%
2018/10/01	63	27.62	1.2	27.67	27.50	61.8	18,653	0.33%
2018/09/28	30	27.40	3	27.42	27.50	27	18,618	0.15%
2018/09/27	10	27.20	7	27.25	27.30	3	18,201	0.02%
2018/09/26	0	0.00	3	27.22	27.30	-3	17,944	-0.02%
2018/09/25	0	0.00	20	27.25	27.30	-20	17,847	-0.11%
2018/09/21	0	0.00	2	27.10	27.15	-2	17,691	-0.01%
2018/09/20	0	0.00	1	27.15	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	8	26.80	27.00	-8	17,714	-0.05%
2018/09/18	0	0.00	1	26.70	26.80	-1	17,619	-0.01%
2018/09/17	0.2	26.40	36	26.18	26.40	-35.8	17,314	-0.21%
2018/09/14	18	26.02	0	0.00	25.95	18	17,104	0.11%
2018/09/13	8	25.87	8	26.05	26.10	0	17,261	0.00%
2018/09/12	0	0.00	16.7	25.90	26.00	-16.7	17,311	-0.10%
2018/09/11	0	0.00	5	25.97	26.00	-5	17,518	-0.03%
2018/09/10	5	25.75	20	25.84	25.80	-15	17,745	-0.08%
2018/09/07	7	25.81	9	25.85	25.90	-2	18,061	-0.01%
2018/09/06	22	25.57	50	25.80	25.90	-28	18,201	-0.15%
2018/09/05	43	25.75	0.1	25.90	25.70	42.9	18,304	0.23%
2018/09/04	10	26.00	51	25.98	26.05	-41	18,536	-0.22%
2018/09/03	6	25.67	3	25.72	25.75	3	18,749	0.02%
2018/08/31	9	25.69	0	0.00	25.80	9	18,988	0.05%
2018/08/30	24	25.78	0	0.00	25.80	24	19,107	0.13%
2018/08/29	11	25.79	0	0.00	25.85	11	19,301	0.06%
2018/08/28	6	25.83	9	26.00	25.90	-3	19,401	-0.02%
2018/08/27	21	25.89	0	0.00	25.80	21	19,541	0.11%
2018/08/24	5	25.95	0	26.00	26.00	5	19,728	0.03%
2018/08/22	3	25.78	1	25.95	25.95	2	21,190	0.01%
2018/08/21	6	25.67	0	0.00	25.85	6	21,207	0.03%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	1	25.40	1	25.40	25.35	0	21,212	0.00%
2018/08/15	8	25.65	30	25.75	25.60	-22	20,984	-0.10%
2018/08/14	10	26.02	0	0.00	26.00	10	20,802	0.05%
2018/08/13	7	26.11	0	0.00	26.15	7	20,934	0.03%
2018/08/10	4	26.15	2	26.15	26.35	2	20,884	0.01%
2018/08/09	49	26.12	1	26.10	26.05	48	20,807	0.23%
2018/08/08	19	27.36	2	27.35	27.35	17	20,242	0.08%
2018/08/07	1	27.25	3	27.30	27.30	-2	19,791	-0.01%
2018/08/06	2	27.35	0	0.00	27.30	2	19,509	0.01%
2018/08/03	2	27.40	0	0.00	27.35	2	19,296	0.01%
2018/08/02	0	0.00	141.3	27.40	27.35	-141.3	19,020	-0.74%	大賣/鉅額交易
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/30	0	0.00	0.1	27.25	27.25	-0.1	18,311	0.00%
2018/07/27	21	27.30	0	0.00	27.25	21	18,238	0.12%
2018/07/23	10	27.10	2.6	27.03	26.95	7.4	18,223	0.04%
2018/07/19	0	0.00	13	27.00	26.85	-13	18,344	-0.07%
2018/07/17	0	0.00	2	26.80	26.95	-2	18,668	-0.01%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/12	0	0.00	10	26.69	26.85	-10	18,855	-0.05%
2018/07/11	34	26.38	28	26.53	26.55	6	18,861	0.03%
2018/07/10	2.8	26.61	7	26.69	26.70	-4.2	18,864	-0.02%
2018/07/09	9	26.47	12	26.63	26.55	-3	18,686	-0.02%
2018/07/06	17	26.25	17	26.41	26.45	0	18,784	0.00%
2018/07/05	8	26.40	10	26.65	26.50	-2	18,587	-0.01%
2018/07/04	0	0.00	17	26.56	26.50	-17	18,733	-0.09%
2018/07/03	17	26.38	20	26.35	26.40	-3	18,823	-0.02%
2018/07/02	15.3	26.54	3	26.60	26.50	12.3	18,808	0.07%
2018/06/29	3	26.25	26	26.57	26.90	-23	18,714	-0.12%
2018/06/28	24	26.39	0	0.00	26.30	24	18,358	0.13%
2018/06/26	0	0.00	3	26.67	26.65	-3	18,016	-0.02%
2018/06/25	2	26.40	90	26.40	26.55	-88	17,988	-0.49%
2018/06/22	6	26.48	5.5	26.66	26.60	0.5	17,990	0.00%
2018/06/21	1	26.60	0	0.00	26.60	1	17,745	0.01%
2018/06/20	4	26.33	22	26.59	26.60	-18	17,816	-0.10%
2018/06/19	19	26.42	0	0.00	26.35	19	17,676	0.11%
2018/06/15	0	0.00	1	26.50	26.75	-1	17,378	-0.01%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	5	26.70	0	0.00	26.75	5	16,862	0.03%
2018/06/12	1	26.70	0	0.00	26.75	1	16,992	0.01%
2018/06/11	2	26.90	0	0.00	26.95	2	16,674	0.01%
2018/06/08	5	27.01	0	0.00	27.10	5	16,438	0.03%
2018/06/05	0	0.00	7	27.20	27.35	-7	16,212	-0.04%
2018/06/04	0	0.00	2	27.03	27.10	-2	16,018	-0.01%
2018/06/01	2	26.25	10	26.70	26.70	-8	16,023	-0.05%
2018/05/31	11	26.23	0	0.00	26.25	11	15,814	0.07%
2018/05/30	3	26.20	1	26.20	26.35	2	14,888	0.01%
2018/05/29	2	26.88	0.6	26.90	26.90	1.4	14,413	0.01%
2018/05/28	0	0.00	11	27.00	27.15	-11	14,386	-0.08%
2018/05/24	1	26.80	8	26.96	27.05	-7	14,362	-0.05%
2018/05/23	0	0.00	0	26.80	26.90	0	14,367	0.00%
2018/05/22	0	0.00	0.2	26.80	26.80	-0.2	14,404	0.00%
2018/05/21	0	0.00	9	27.00	27.00	-9	14,468	-0.06%
2018/05/18	0	0.00	3	26.63	26.70	-3	14,358	-0.02%
2018/05/17	0	0.00	2	26.58	26.45	-2	14,343	-0.01%
2018/05/16	0	0.00	5	26.46	26.45	-5	14,222	-0.04%
2018/05/15	1.3	26.38	0	0.00	26.30	1.3	14,371	0.01%
2018/05/14	0.1	26.35	19	26.50	26.50	-18.9	14,728	-0.13%
2018/05/10	0	26.10	5	26.16	26.10	-5	14,667	-0.03%
2018/05/09	5	26.07	0	0.00	26.15	5	14,556	0.03%
2018/05/07	2	25.80	0	0.00	26.00	2	14,407	0.01%
2018/05/04	2	25.88	0	0.00	25.80	2	14,377	0.01%
2018/05/03	0	0.00	2	26.10	26.10	-2	14,275	-0.01%
2018/05/02	0	0.00	73	26.20	26.25	-73	14,358	-0.51%
2018/04/30	0	0.00	1	26.20	26.25	-1	14,330	-0.01%
2018/04/26	1	25.90	27	25.95	25.95	-26	14,441	-0.18%
2018/04/25	38	25.87	11	25.86	26.00	27	14,759	0.18%
2018/04/24	0	0.00	3	25.80	25.90	-3	15,016	-0.02%
2018/04/23	0	0.00	2	25.78	25.80	-2	14,880	-0.01%
2018/04/20	3	25.57	1	25.60	25.70	2	15,072	0.01%
2018/04/19	0	0.00	2	25.60	25.75	-2	15,333	-0.01%
2018/04/13	0	0.00	1	25.60	25.60	-1	15,612	-0.01%
2018/04/12	0	0.00	2	25.50	25.65	-2	15,740	-0.01%
2018/04/10	1	25.40	3	25.62	25.65	-2	15,774	-0.01%
2018/04/03	1	25.25	0	0.00	25.25	1	15,734	0.01%
2018/03/31	0	0.00	8	25.25	25.20	-8	15,728	-0.05%
2018/03/30	1	25.10	0	0.00	25.10	1	15,729	0.01%
2018/03/29	1	25.05	4	25.15	25.05	-3	15,608	-0.02%
2018/03/27	11	25.34	0	0.00	25.40	11	15,155	0.07%
2018/03/26	1	25.10	14	25.14	25.15	-13	15,074	-0.09%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/21	0	0.00	2	25.35	25.35	-2	14,895	-0.01%
2018/03/20	3	25.30	0	0.00	25.35	3	15,086	0.02%
2018/03/15	12	25.12	0	0.00	25.10	12	14,898	0.08%
2018/03/14	6	25.33	5	25.50	25.30	1	14,896	0.01%
2018/03/13	0	0.00	8	25.59	25.65	-8	14,951	-0.05%
2018/03/12	0	0.00	11	25.32	25.45	-11	14,878	-0.07%
2018/03/09	0	0.00	5	24.95	24.95	-5	14,827	-0.03%
2018/03/07	11	24.64	0	0.00	24.50	11	14,924	0.07%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/03/02	0	0.00	12	24.90	24.95	-12	15,230	-0.08%
2018/02/27	2	25.10	5	25.18	24.95	-3	15,200	-0.02%
2018/02/26	1	25.00	13	25.10	25.00	-12	15,119	-0.08%
2018/02/22	2	24.55	0	0.00	24.75	2	15,186	0.01%
2018/02/21	3	24.60	6	24.56	24.70	-3	15,238	-0.02%
2018/02/12	0	0.00	0.4	24.20	24.15	-0.4	15,114	0.00%
2018/02/09	18.2	23.92	0.2	24.30	23.95	17.9	14,961	0.12%
2018/02/08	6	24.18	0	0.00	24.10	6	14,808	0.04%
2018/02/07	2	24.30	0	0.00	24.10	2	14,746	0.01%
2018/02/06	34	24.07	7	24.22	24.00	27	14,471	0.19%
2018/02/05	1	24.95	1	25.00	25.00	0	13,932	0.00%
2018/02/02	0	0.00	0.1	25.25	25.30	-0.1	13,770	0.00%
2018/01/30	10	25.45	0	0.00	25.40	10	13,716	0.07%
2018/01/29	10	25.55	0	0.00	25.70	10	13,726	0.07%
2018/01/26	10	25.45	1	25.50	25.60	9	13,693	0.07%
2018/01/24	10	25.10	0.1	25.20	25.30	9.9	13,653	0.07%
2018/01/23	10	25.30	1.3	25.34	25.40	8.7	13,653	0.06%
2018/01/22	20	25.35	1.3	25.39	25.50	18.7	13,529	0.14%
2018/01/19	14	25.30	9.2	25.36	25.55	4.8	13,456	0.04%
2018/01/18	1	25.55	14	25.84	25.80	-13	13,177	-0.10%
2018/01/17	49	25.79	12	25.76	25.85	37	12,768	0.29%
2018/01/16	3	25.90	8	25.99	25.85	-5	12,568	-0.04%
2018/01/15	2	25.48	18	25.72	25.95	-16	12,169	-0.13%
2018/01/12	40	25.45	1	25.45	25.35	39	11,888	0.33%
2018/01/10	5	25.00	1	25.30	25.35	4	11,800	0.03%
2018/01/09	3	25.00	0	0.00	25.00	3	11,545	0.03%
2018/01/08	7	25.07	18	25.06	25.15	-11	11,383	-0.10%
2018/01/05	5	24.70	4.3	24.87	24.90	0.7	11,178	0.01%
2018/01/04	1	24.55	0	0.00	24.60	1	11,052	0.01%
2018/01/03	10	24.20	1	24.40	24.50	9	11,122	0.08%
2018/01/02	25	24.07	3	24.20	24.20	22	10,905	0.20%