兆豐金 (2886)-華南永昌-楠梓券商分點個股進出

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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	40.05	0.1	40.15	40.05	-0.1	17,157	0.00%
2024/04/30	3	40.02	0	0.00	40.00	3	16,897	0.02%
2024/04/29	0	0.00	1.2	40.07	40.10	-1.2	16,832	-0.01%
2024/04/26	0.2	39.42	0	0.00	39.10	0.2	16,610	0.00%
2024/04/25	20.5	39.08	0	0.00	39.00	20.5	16,611	0.12%
2024/04/24	10.2	39.43	0.1	39.61	39.35	10.1	16,453	0.06%
2024/04/23	0.1	39.95	0.6	39.95	40.00	-0.5	16,372	0.00%
2024/04/22	1.1	39.63	1	39.65	39.50	0.1	16,309	0.00%
2024/04/19	80.3	38.65	1	38.25	38.70	79.3	16,021	0.50%
2024/04/18	7	39.00	0	0.00	39.20	7	15,430	0.05%
2024/04/17	7.1	39.10	0	0.00	39.00	7.1	15,116	0.05%
2024/04/16	10	39.33	1	39.25	39.10	9	14,986	0.06%
2024/04/15	0.1	39.97	1	40.00	39.80	-0.9	14,717	-0.01%
2024/04/12	1.1	40.00	1	40.05	39.95	0.1	14,705	0.00%
2024/04/11	4.1	40.05	1	40.10	40.15	3.1	14,626	0.02%
2024/04/10	0	0.00	1	40.55	40.50	-1	14,593	-0.01%
2024/04/09	0	40.00	11.6	40.29	40.40	-11.5	14,693	-0.08%
2024/04/08	6.1	39.92	0	0.00	40.00	6.1	14,704	0.04%
2024/04/03	1.4	39.82	2	39.93	39.75	-0.6	14,680	0.00%
2024/04/02	0.2	40.38	0.3	40.45	40.30	-0.1	14,540	0.00%
2024/03/29	1	40.55	2	40.40	40.55	-1	14,511	-0.01%
2024/03/28	0.1	40.20	0	0.00	40.25	0.1	14,565	0.00%
2024/03/27	0	0.00	0	40.50	40.50	0	14,727	0.00%
2024/03/26	0	40.35	2	40.48	40.55	-2	15,005	-0.01%
2024/03/25	1.3	40.02	0	0.00	40.00	1.3	15,195	0.01%
2024/03/22	1.3	40.13	0	0.00	40.10	1.3	15,405	0.01%
2024/03/21	1	40.30	3.8	40.42	40.60	-2.8	15,569	-0.02%
2024/03/20	2	40.30	5.3	40.24	40.15	-3.3	15,648	-0.02%
2024/03/19	1.1	40.30	0	0.00	40.20	1.1	15,610	0.01%
2024/03/18	0.1	40.45	0	0.00	40.60	0.1	15,526	0.00%
2024/03/15	2.1	40.50	28.5	40.59	40.90	-26.4	15,449	-0.17%
2024/03/14	1	40.65	4	40.76	40.90	-3	15,200	-0.02%
2024/03/13	0	0.00	3.5	40.06	40.40	-3.5	15,074	-0.02%
2024/03/12	0	0.00	12.1	39.99	39.95	-12.1	14,927	-0.08%
2024/03/11	1.3	39.79	7.2	39.88	39.80	-5.9	14,916	-0.04%
2024/03/08	2.6	39.81	50.4	39.65	39.90	-47.8	14,852	-0.32%
2024/03/07	0.1	39.25	2.1	39.42	39.30	-2	14,753	-0.01%
2024/03/06	0	39.40	12.1	39.43	39.40	-12.1	14,805	-0.08%
2024/03/05	1	39.05	24.1	39.13	39.05	-23.1	15,071	-0.15%
2024/03/04	0.1	38.70	6.1	38.72	38.80	-6	15,081	-0.04%
2024/03/01	0	0.00	1	38.70	38.55	-1	15,193	-0.01%
2024/02/29	0.1	38.65	2	38.55	38.70	-1.9	15,352	-0.01%
2024/02/27	0.1	38.35	1	38.30	38.20	-0.9	15,108	-0.01%
2024/02/26	2	38.23	5	38.20	38.15	-3	15,073	-0.02%
2024/02/23	2	38.40	0	0.00	38.30	2	15,106	0.01%
2024/02/22	1	38.50	2	38.53	38.55	-1	15,450	-0.01%
2024/02/21	2.1	38.43	1.1	38.36	38.35	1.1	15,496	0.01%
2024/02/20	8.1	38.37	4	38.41	38.60	4.1	15,621	0.03%
2024/02/19	1	38.15	2	38.25	38.40	-1	15,715	-0.01%
2024/02/16	1.7	38.00	0	0.00	37.90	1.7	15,935	0.01%
2024/02/15	0	0.00	0	37.85	37.80	0	15,919	0.00%
2024/02/05	11.8	37.71	0	0.00	37.60	11.8	15,773	0.07%
2024/02/02	1	37.75	2	37.82	37.90	-1	15,618	-0.01%
2024/02/01	0.2	37.76	2.8	37.80	37.90	-2.5	15,619	-0.02%
2024/01/31	16.1	37.56	6	37.64	37.65	10.1	15,520	0.06%
2024/01/30	3	38.07	0	0.00	37.90	3	15,321	0.02%
2024/01/29	1.1	38.36	5	38.42	38.35	-3.9	15,388	-0.03%
2024/01/26	0	38.25	12	38.00	38.35	-12	15,517	-0.08%
2024/01/25	2.1	37.80	0	0.00	37.80	2.1	15,589	0.01%
2024/01/24	1	37.90	2	37.90	37.85	-1	15,625	-0.01%
2024/01/23	1	37.95	0	0.00	37.85	1	15,667	0.01%
2024/01/22	1	37.95	6	38.03	38.10	-5	15,724	-0.03%
2024/01/19	0.6	37.79	0	0.00	37.90	0.6	15,657	0.00%
2024/01/18	12.1	37.47	13	37.60	37.80	-0.9	15,700	-0.01%
2024/01/17	37.6	37.77	0	0.00	37.30	37.6	15,688	0.24%
2024/01/16	2	38.50	0	0.00	38.60	2	15,125	0.01%
2024/01/10	0	0.00	21	39.44	39.35	-21	15,431	-0.14%
2024/01/09	0	39.35	2	39.50	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	7	39.45	39.45	-7	15,490	-0.05%
2024/01/03	2.1	38.78	0	0.00	38.65	2.1	16,112	0.01%
2024/01/02	0	0.00	26	39.27	39.30	-26	16,065	-0.16%
2023/12/28	0	0.00	1	39.15	39.20	-1	16,447	-0.01%
2023/12/27	0.5	38.85	0.9	38.99	39.00	-0.4	16,501	0.00%
2023/12/26	1	38.70	0	0.00	38.80	1	16,510	0.01%
2023/12/25	1	38.70	0	38.45	38.80	1	16,545	0.01%
2023/12/22	2	38.33	1	38.30	38.35	1	16,552	0.01%
2023/12/21	1.2	38.34	0	0.00	38.30	1.2	16,414	0.01%
2023/12/20	3.1	38.70	0.5	38.85	38.75	2.5	16,221	0.02%
2023/12/19	0.2	39.00	1	39.15	39.15	-0.8	15,937	-0.01%
2023/12/18	0.1	39.30	2.5	39.32	39.05	-2.5	15,851	-0.02%
2023/12/15	0.2	39.45	0.2	39.45	39.35	0	15,632	0.00%
2023/12/14	0	0.00	2.3	39.32	39.55	-2.3	15,426	-0.02%
2023/12/13	0.2	38.95	1	38.90	38.90	-0.8	15,271	-0.01%
2023/12/12	2.6	38.96	1	39.00	39.30	1.6	15,627	0.01%
2023/12/11	1.2	38.88	2	39.10	38.90	-0.8	15,738	-0.01%
2023/12/08	2	39.05	0	0.00	39.25	2	15,673	0.01%
2023/12/07	1.2	39.28	3	39.33	39.00	-1.8	15,646	-0.01%
2023/12/06	1.5	39.35	0	0.00	39.50	1.5	15,568	0.01%
2023/12/05	2.4	38.71	1	38.90	38.95	1.4	15,451	0.01%
2023/12/04	4	38.84	62	38.75	39.00	-58	15,441	-0.38%
2023/12/01	24.7	38.72	0.3	38.80	38.65	24.4	15,390	0.16%
2023/11/30	0	0.00	22	39.30	39.50	-22	15,252	-0.14%
2023/11/29	42.2	39.40	2	39.50	39.15	40.2	14,752	0.27%
2023/11/28	0	0.00	1	39.80	39.65	-1	14,596	-0.01%
2023/11/27	0	0.00	1.2	39.89	39.50	-1.2	14,793	-0.01%
2023/11/24	1.2	39.60	0	0.00	39.50	1.2	14,710	0.01%
2023/11/22	0.4	39.75	40	39.75	39.85	-39.6	14,889	-0.27%
2023/11/21	0	0.00	20	39.78	39.85	-20	14,979	-0.13%
2023/11/20	1.6	39.13	1	39.10	39.20	0.6	14,849	0.00%
2023/11/17	0	39.45	19	39.29	39.20	-19	14,847	-0.13%
2023/11/16	1	39.00	2.2	38.95	39.20	-1.2	14,951	-0.01%
2023/11/15	40.3	38.65	11	38.61	38.90	29.3	14,922	0.20%
2023/11/14	20.2	38.40	0	0.00	38.55	20.2	14,816	0.14%
2023/11/13	10	38.40	2	38.25	38.50	8	15,132	0.05%
2023/11/10	2.2	38.50	1	38.45	38.40	1.2	15,575	0.01%
2023/11/09	0	0.00	0.5	38.55	38.60	-0.5	15,772	0.00%
2023/11/08	0	0.00	4.1	38.51	38.60	-4.1	16,081	-0.03%
2023/11/07	0.2	38.30	1.6	38.52	38.60	-1.4	16,234	-0.01%
2023/11/06	1	38.25	67.4	38.48	38.55	-66.4	16,788	-0.40%
2023/11/03	1.7	37.95	74.5	38.08	38.25	-72.8	17,039	-0.43%
2023/11/02	1.2	37.47	9	37.63	37.80	-7.9	17,100	-0.05%
2023/11/01	25.1	36.45	0	0.00	36.65	25.1	17,099	0.15%
2023/10/31	0	0.00	2	36.73	36.70	-2	17,296	-0.01%
2023/10/30	4.8	36.49	0	0.00	36.55	4.8	17,622	0.03%
2023/10/27	0	0.00	30	36.90	36.95	-30	17,666	-0.17%
2023/10/26	1.7	36.59	0	0.00	36.40	1.7	17,770	0.01%
2023/10/25	15.3	36.96	1.7	37.16	36.85	13.5	17,731	0.08%
2023/10/24	10.2	37.10	0	0.00	37.25	10.2	17,783	0.06%
2023/10/23	23.5	37.10	2	37.05	37.10	21.5	17,845	0.12%
2023/10/20	2.7	37.46	1	37.35	37.50	1.7	17,753	0.01%
2023/10/19	3.5	38.32	10	38.25	38.35	-6.5	17,724	-0.04%
2023/10/18	3	38.68	0.1	38.60	38.85	2.9	17,835	0.02%
2023/10/17	2.4	38.60	3.5	38.60	38.75	-1.1	18,022	-0.01%
2023/10/16	0	38.50	0	38.50	38.80	0	18,266	0.00%
2023/10/13	0.4	38.54	0.1	38.60	38.50	0.2	18,569	0.00%
2023/10/12	0.4	38.50	8	38.70	38.95	-7.6	18,639	-0.04%
2023/10/11	7	37.96	24	38.02	38.50	-17	18,805	-0.09%
2023/10/06	0.1	37.51	100	37.35	37.50	-99.9	18,386	-0.54%
2023/10/05	1.1	37.49	1	37.35	37.50	0.1	18,464	0.00%
2023/10/04	12.7	36.86	1	37.05	36.85	11.7	18,375	0.06%
2023/10/03	4	37.59	1	37.50	37.65	3	18,307	0.02%
2023/10/02	12	37.47	0	37.59	37.60	12	18,383	0.07%
2023/09/28	11.2	37.63	1	37.65	37.70	10.2	18,603	0.05%
2023/09/27	1.5	37.60	0	0.00	37.70	1.5	18,683	0.01%
2023/09/26	0.2	37.90	7	37.72	37.85	-6.8	18,699	-0.04%
2023/09/25	2.1	37.90	0	0.00	38.00	2.1	18,740	0.01%
2023/09/22	0	0.00	10	37.73	37.80	-10	18,886	-0.05%
2023/09/21	32.4	37.32	1	37.40	37.40	31.4	19,132	0.16%
2023/09/20	2	37.85	2	37.75	37.85	0	19,056	0.00%
2023/09/19	5.2	37.80	7	37.85	37.80	-1.8	19,041	-0.01%
2023/09/18	1	37.80	5	37.95	37.85	-4	19,458	-0.02%
2023/09/15	22.1	37.49	1.7	37.64	37.55	20.4	19,904	0.10%
2023/09/14	0	0.00	3	37.00	37.50	-3	20,118	-0.01%
2023/09/13	16.1	36.48	2	36.55	36.60	14.1	20,615	0.07%
2023/09/12	2	36.38	52.5	36.50	36.55	-50.5	21,369	-0.24%
2023/09/08	0.6	36.00	1	36.00	36.10	-0.4	21,446	0.00%
2023/09/07	2.4	35.73	1	35.85	35.85	1.4	21,518	0.01%
2023/09/06	10.7	35.78	0	0.00	35.55	10.7	21,561	0.05%
2023/09/05	110.7	36.01	0	0.00	36.00	110.7	21,536	0.51%	大買/鉅額交易
2023/09/04	0.3	36.18	0	0.00	36.20	0.3	21,582	0.00%
2023/09/01	4	35.99	23	35.95	36.00	-19	21,781	-0.09%
2023/08/31	14.3	36.04	6	36.15	35.90	8.3	21,912	0.04%
2023/08/30	0.2	36.53	1	36.40	36.45	-0.9	21,926	0.00%
2023/08/29	0.2	36.43	2	36.25	36.60	-1.8	22,085	-0.01%
2023/08/28	1	36.15	3.1	36.33	36.20	-2	22,043	-0.01%
2023/08/25	5.5	35.91	0.5	35.95	35.65	5	23,055	0.02%
2023/08/24	1.7	35.73	2.3	35.80	35.85	-0.6	23,169	0.00%
2023/08/23	29.5	35.33	4	35.25	35.30	25.5	23,178	0.11%
2023/08/22	27.9	35.34	2	35.15	35.30	25.9	23,393	0.11%
2023/08/21	3.2	35.64	3.3	35.69	35.60	-0.1	23,406	0.00%
2023/08/18	11.4	35.67	2	36.20	35.70	9.4	23,507	0.04%
2023/08/17	6.3	35.44	0	0.00	35.65	6.3	23,564	0.03%
2023/08/16	17.6	35.81	5	35.74	35.80	12.6	23,481	0.05%
2023/08/15	3.7	36.71	0	0.00	36.60	3.7	23,258	0.02%
2023/08/14	14.4	36.73	17	37.20	37.05	-2.6	23,301	-0.01%
2023/08/11	10.1	37.69	1	37.55	37.65	9.1	23,226	0.04%
2023/08/10	22.2	37.85	0.3	38.60	38.10	22	23,226	0.09%
2023/08/09	12.4	39.60	2.2	39.71	39.95	10.2	22,699	0.05%
2023/08/08	24	39.70	0	0.00	39.70	24	22,368	0.11%
2023/08/07	5.1	39.85	0	0.00	39.95	5.1	22,204	0.02%
2023/08/04	8.9	39.42	17.1	39.35	39.60	-8.2	22,156	-0.04%
2023/08/02	9.5	39.83	0	0.00	39.60	9.5	22,017	0.04%
2023/08/01	1	40.30	21	40.38	40.60	-20	21,645	-0.09%
2023/07/31	0	0.00	2	40.23	40.25	-2	21,455	-0.01%
2023/07/28	1	39.90	3	40.05	40.05	-2	21,395	-0.01%
2023/07/27	1	40.20	4	40.25	40.10	-3	21,291	-0.01%
2023/07/25	0	0.00	3	39.10	39.15	-3	21,019	-0.01%
2023/07/24	0	0.00	1	39.05	39.00	-1	21,001	0.00%
2023/07/21	1	39.30	12.1	39.37	39.35	-11.1	20,838	-0.05%
2023/07/20	0.1	39.05	1.2	39.37	39.35	-1.1	20,622	-0.01%
2023/07/19	0.2	38.88	0	0.00	38.85	0.2	20,258	0.00%
2023/07/18	0.1	38.70	0	0.00	39.30	0.1	19,941	0.00%
2023/07/17	3.2	38.80	3	38.93	38.90	0.1	19,518	0.00%
2023/07/14	0.3	38.75	8	38.67	38.90	-7.8	19,445	-0.04%
2023/07/13	7	38.14	2	38.48	38.10	5	19,291	0.03%
2023/07/12	2	37.40	2.2	37.90	38.20	-0.2	19,212	0.00%
2023/07/11	0.2	37.15	1	37.30	37.65	-0.8	19,165	0.00%
2023/07/10	7	36.99	0	0.00	36.85	7	19,130	0.04%
2023/07/07	2	36.96	1.3	37.17	37.30	0.8	18,927	0.00%
2023/07/06	12	37.60	0	0.00	37.45	12	18,779	0.06%
2023/07/05	5	38.28	0	0.00	38.25	5	18,477	0.03%
2023/07/04	0	0.00	1	38.45	38.50	-1	18,339	-0.01%
2023/07/03	8	38.24	3	38.25	38.30	5	18,344	0.03%
2023/06/30	4	38.31	5.1	38.45	38.20	-1.1	18,353	-0.01%
2023/06/29	0	0.00	125.4	38.48	38.55	-125.4	18,106	-0.69%	大賣/鉅額交易
2023/06/28	0	0.00	3.1	37.95	37.95	-3.1	17,841	-0.02%
2023/06/27	0	37.55	0	0.00	37.55	0	17,730	0.00%
2023/06/26	0	0.00	9.4	37.89	37.75	-9.4	17,674	-0.05%
2023/06/20	1	37.15	7	37.31	37.45	-6	16,697	-0.04%
2023/06/19	15.2	36.64	15	36.57	37.00	0.2	16,116	0.00%
2023/06/16	37.1	36.97	2	37.05	36.80	35.1	15,447	0.23%
2023/06/15	10.1	37.40	2	37.40	37.40	8.1	14,684	0.06%
2023/06/14	0	0.00	1	37.75	37.50	-1	14,689	-0.01%
2023/06/13	1	37.95	2	37.73	37.75	-1	14,804	-0.01%
2023/06/12	2.9	37.63	15	37.60	37.65	-12.2	14,842	-0.08%
2023/06/09	0.5	37.50	11	37.55	37.65	-10.5	14,902	-0.07%
2023/06/08	0	0.00	4.1	37.22	37.30	-4.1	14,936	-0.03%
2023/06/07	0.1	36.85	4	36.80	37.00	-4	14,963	-0.03%
2023/06/06	3	36.67	0	0.00	36.50	3	14,914	0.02%
2023/06/05	0	0.00	10.1	36.67	36.70	-10.1	14,944	-0.07%
2023/06/02	0	0.00	12	36.20	36.10	-12	14,646	-0.08%
2023/06/01	14.1	35.67	5	35.70	35.85	9.1	14,499	0.06%
2023/05/31	8.2	35.82	0.5	35.88	35.80	7.6	14,471	0.05%
2023/05/30	1	36.00	3	36.12	36.20	-2	13,547	-0.01%
2023/05/29	3	36.00	0	0.00	36.20	3	13,613	0.02%
2023/05/26	1.2	35.68	17	36.11	36.15	-15.9	13,663	-0.12%
2023/05/24	15.1	35.70	0	0.00	35.90	15.1	13,268	0.11%
2023/05/23	5	35.91	0	0.00	36.20	5	13,034	0.04%
2023/05/22	0	0.00	2	35.98	36.20	-2	12,883	-0.02%
2023/05/19	0	0.00	2	36.10	36.00	-2	12,639	-0.02%
2023/05/18	0	0.00	10.3	35.65	35.95	-10.3	12,805	-0.08%
2023/05/17	8.2	35.57	21.9	35.13	35.60	-13.7	12,683	-0.11%
2023/05/16	1.2	34.77	9	35.09	35.15	-7.8	12,549	-0.06%
2023/05/15	2	34.40	1	34.35	34.50	1	12,561	0.01%
2023/05/12	2	34.30	0	0.00	34.30	2	12,592	0.02%
2023/05/11	1	34.75	0.1	34.91	34.80	0.9	12,485	0.01%
2023/05/10	0.3	34.71	11	34.73	34.80	-10.7	12,598	-0.09%
2023/05/09	1	34.45	1	34.40	34.50	0	12,570	0.00%
2023/05/08	1	34.40	2.1	34.35	34.30	-1.1	12,549	-0.01%
2023/05/05	0.1	34.55	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	1	34.25	4	34.40	34.30	-3	12,849	-0.02%
2023/05/03	0	0.00	6	34.16	34.15	-6	12,946	-0.05%
2023/05/02	0.1	34.03	1	33.95	34.10	-0.9	13,197	-0.01%
2023/04/28	1	34.00	0	0.00	34.05	1	13,735	0.01%
2023/04/27	1	33.85	0	0.00	33.85	1	13,802	0.01%
2023/04/26	6	33.86	2.5	33.90	34.00	3.5	13,872	0.03%
2023/04/25	0	0.00	5	34.10	33.90	-5	13,859	-0.04%
2023/04/24	0	0.00	1	34.00	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	2	33.95	34.05	-2	13,960	-0.01%
2023/04/20	1	33.80	5	33.90	33.90	-4	14,036	-0.03%
2023/04/19	0.5	34.20	5	34.10	34.05	-4.5	14,263	-0.03%
2023/04/18	1	34.00	33	34.48	34.20	-32	14,198	-0.23%
2023/04/17	0	0.00	2	33.40	33.45	-2	14,151	-0.01%
2023/04/13	1	33.30	1	33.30	33.30	0	14,120	0.00%
2023/04/12	1.1	33.06	0	0.00	33.15	1.1	14,095	0.01%
2023/04/11	3	33.10	0	0.00	33.15	3	14,175	0.02%
2023/04/07	6.1	32.79	1	32.75	32.80	5.1	14,130	0.04%
2023/04/06	0	0.00	1	32.95	33.00	-1	14,133	-0.01%
2023/03/31	0	0.00	20	32.97	33.00	-20	14,047	-0.14%
2023/03/30	13	32.68	0	0.00	32.70	13	13,920	0.09%
2023/03/29	9	32.73	0	0.00	32.80	9	13,958	0.06%
2023/03/28	4	32.99	0	0.00	32.85	4	14,078	0.03%
2023/03/27	0	0.00	0.2	33.10	33.05	-0.2	14,139	0.00%
2023/03/23	0	0.00	38	32.98	33.15	-38	14,387	-0.26%
2023/03/22	11	32.70	2	32.65	32.70	9	14,542	0.06%
2023/03/21	3	32.30	1	32.20	32.20	2	14,762	0.01%
2023/03/20	3.3	31.98	0	0.00	32.00	3.3	14,798	0.02%
2023/03/17	4.2	31.84	0	0.00	31.75	4.2	14,817	0.03%
2023/03/16	10	31.65	14	31.65	31.65	-4	14,785	-0.03%
2023/03/15	2	32.15	0	0.00	32.00	2	14,750	0.01%
2023/03/14	22	32.17	13	32.30	32.10	9	14,753	0.06%
2023/03/13	8.7	32.52	0	0.00	32.55	8.7	14,625	0.06%
2023/03/10	15.6	32.68	1	32.75	32.65	14.6	14,645	0.10%
2023/03/09	6.1	33.00	0	33.10	32.95	6.1	14,749	0.04%
2023/03/08	21.5	33.39	0	0.00	33.30	21.5	15,331	0.14%
2023/03/07	0.4	33.15	0	0.00	33.15	0.4	15,349	0.00%
2023/03/06	0.3	33.05	0.1	33.10	32.95	0.2	15,488	0.00%
2023/03/03	4	32.83	0	0.00	32.80	4	15,532	0.03%
2023/03/02	5.3	33.11	0	0.00	32.95	5.3	15,707	0.03%
2023/03/01	25.6	32.63	0	0.00	33.70	25.6	15,720	0.16%
2023/02/24	7.2	33.37	0	0.00	33.30	7.2	15,527	0.05%
2023/02/23	2.4	33.72	0	33.80	33.65	2.3	15,376	0.02%
2023/02/22	2.2	33.38	0	0.00	33.80	2.2	15,585	0.01%
2023/02/21	2	33.70	5	33.65	33.65	-3	15,604	-0.02%
2023/02/20	18	34.00	3.5	34.01	34.05	14.5	15,875	0.09%
2023/02/17	7	33.49	1	33.65	33.50	6	16,016	0.04%
2023/02/16	5	33.35	1	33.60	33.40	4	16,297	0.02%
2023/02/15	10	33.33	0	0.00	33.40	10	16,273	0.06%
2023/02/14	4	33.51	5	33.20	33.55	-1	16,268	-0.01%
2023/02/13	5	33.00	11	32.89	33.30	-6	16,281	-0.04%
2023/02/10	5	32.25	4	32.55	32.60	1	16,211	0.01%
2023/02/09	4	32.10	0	0.00	32.10	4	16,282	0.02%
2023/02/08	12.1	32.34	0	0.00	32.15	12.1	16,434	0.07%
2023/02/07	0	0.00	0.7	32.30	32.25	-0.7	16,442	0.00%
2023/02/06	0.3	32.35	0	0.00	32.10	0.3	16,602	0.00%
2023/02/03	4.5	32.47	0	0.00	32.45	4.5	16,761	0.03%
2023/02/02	8	32.38	45	32.76	32.85	-37	16,812	-0.22%
2023/02/01	6.1	31.97	31	32.59	32.60	-24.9	16,658	-0.15%
2023/01/31	51.1	32.22	0	0.00	31.95	51.1	16,717	0.31%
2023/01/30	5	32.43	54.1	33.26	32.60	-49	16,634	-0.29%
2023/01/17	0	0.00	5	32.00	32.00	-5	16,306	-0.03%
2023/01/16	3.1	31.80	7	31.91	32.00	-3.9	16,381	-0.02%
2023/01/13	1	31.65	1	31.75	31.65	0	16,508	0.00%
2023/01/12	3.3	31.39	1	31.45	31.45	2.3	16,953	0.01%
2023/01/11	1	31.65	0	0.00	31.45	1	17,110	0.01%
2023/01/10	3	31.70	12	31.57	31.75	-9	17,218	-0.05%
2023/01/09	0	0.00	12	31.54	31.70	-12	17,325	-0.07%
2023/01/06	2	31.05	1	31.05	30.95	1	17,451	0.01%
2023/01/05	0	0.00	5	30.82	31.10	-5	17,784	-0.03%
2023/01/04	1.4	30.35	0	0.00	30.40	1.4	17,687	0.01%
2023/01/03	3.3	30.23	0	0.00	30.50	3.3	17,997	0.02%
2022/12/30	4	30.30	0	0.00	30.35	4	18,034	0.02%
2022/12/29	4.1	30.26	1	30.25	30.25	3.1	18,080	0.02%
2022/12/28	1	30.50	1	30.50	30.50	0	18,140	0.00%
2022/12/27	0	0.00	39	30.70	30.65	-39	18,372	-0.21%
2022/12/23	11	30.44	0	0.00	30.55	11	19,127	0.06%
2022/12/22	1	30.50	11	30.80	30.85	-10	19,547	-0.05%
2022/12/21	54	30.50	0	0.00	30.50	54	20,038	0.27%
2022/12/20	4.4	30.42	0.1	30.55	30.65	4.3	20,406	0.02%
2022/12/19	6.4	30.55	5	30.64	30.65	1.3	20,429	0.01%
2022/12/16	5.1	30.81	0	0.00	30.80	5.1	20,388	0.03%
2022/12/15	0.1	31.25	0	0.00	31.15	0.1	20,411	0.00%
2022/12/13	5.3	30.75	0	0.00	30.80	5.3	20,352	0.03%
2022/12/12	1	30.95	1	31.10	31.15	0	20,133	0.00%
2022/12/09	1	30.90	0	0.00	31.15	1	20,470	0.00%
2022/12/08	1.1	30.73	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	5	31.09	0	0.00	30.95	5	20,524	0.02%
2022/12/06	0.2	31.17	0	0.00	30.95	0.2	20,487	0.00%
2022/12/05	10.2	31.15	5	31.15	31.05	5.2	20,419	0.03%
2022/12/02	16.2	31.14	0	0.00	31.10	16.2	20,398	0.08%
2022/12/01	44.1	31.74	0.1	31.80	31.55	43.9	20,356	0.22%
2022/11/30	1.1	31.51	3.1	31.55	32.00	-2.1	20,110	-0.01%
2022/11/29	1	31.30	1.2	31.10	31.50	-0.2	19,455	0.00%
2022/11/28	5.2	30.81	0	0.00	30.95	5.2	19,341	0.03%
2022/11/25	12.2	31.29	1	31.35	31.35	11.2	19,307	0.06%
2022/11/24	5	31.45	19	31.31	31.65	-14	19,324	-0.07%
2022/11/23	11.2	31.15	0.3	31.15	31.10	10.9	19,207	0.06%
2022/11/22	1.1	30.71	13.3	30.90	30.90	-12.2	19,133	-0.06%
2022/11/21	3	30.30	4	30.40	30.55	-1	19,065	-0.01%
2022/11/18	42.8	30.26	0	0.00	30.20	42.8	19,009	0.23%
2022/11/17	2.4	30.64	5	30.55	30.85	-2.6	18,811	-0.01%
2022/11/16	4.8	31.11	22	31.02	30.85	-17.2	18,830	-0.09%
2022/11/15	11.1	31.15	2	31.30	31.15	9.1	18,676	0.05%
2022/11/14	0.2	31.20	2.1	31.14	31.30	-1.9	18,526	-0.01%
2022/11/11	102.5	30.56	131	30.75	30.85	-28.5	18,307	-0.16%	大買/大賣/
2022/11/10	8.1	30.04	0	0.00	30.00	8.1	18,057	0.04%
2022/11/09	3	30.52	6	30.54	30.50	-3	18,077	-0.02%
2022/11/08	2	30.25	20	30.30	30.40	-18	18,099	-0.10%
2022/11/07	2	30.03	0	0.00	30.20	2	18,153	0.01%
2022/11/04	3	28.90	1	29.40	29.55	2	18,558	0.01%
2022/11/03	0.2	29.23	1	29.15	29.10	-0.8	19,100	0.00%
2022/11/02	12.2	29.40	0	0.00	29.35	12.2	19,330	0.06%
2022/11/01	15.1	29.75	0	0.00	29.75	15.1	19,212	0.08%
2022/10/31	1.1	29.91	10	30.15	29.90	-8.9	19,108	-0.05%
2022/10/28	0.2	29.90	0	29.95	29.80	0.2	19,148	0.00%
2022/10/27	1.3	29.86	0	0.00	29.70	1.3	19,203	0.01%
2022/10/25	5	29.70	2	29.75	29.95	3	18,971	0.02%
2022/10/24	20	29.80	0.1	29.80	29.60	20	18,984	0.11%
2022/10/20	4.1	28.64	0	0.00	29.20	4.1	18,830	0.02%
2022/10/19	18.4	29.22	0	0.00	29.00	18.4	18,464	0.10%
2022/10/18	0	0.00	1	29.45	29.70	-1	18,376	-0.01%
2022/10/17	11.3	29.09	0	0.00	29.25	11.3	18,298	0.06%
2022/10/14	9.3	29.64	0.1	29.60	29.40	9.2	18,135	0.05%
2022/10/13	22.4	29.84	28	29.75	29.75	-5.6	17,917	-0.03%
2022/10/12	4.1	30.12	4	30.10	30.25	0.1	17,555	0.00%
2022/10/11	8.1	30.12	1	30.10	30.05	7.1	17,569	0.04%
2022/10/07	0.1	31.15	1	30.90	31.00	-0.9	17,288	-0.01%
2022/10/05	0.7	31.05	1	31.20	30.85	-0.3	17,419	0.00%
2022/10/04	6.1	30.69	4.1	30.67	30.70	2	17,385	0.01%
2022/10/03	21.1	30.60	2	30.60	30.65	19.1	17,214	0.11%
2022/09/30	29	31.34	3	31.50	31.15	26	16,923	0.15%
2022/09/29	40.5	31.48	3.6	31.48	31.80	36.9	16,572	0.22%
2022/09/28	24.4	31.67	23	31.95	31.95	1.4	16,247	0.01%
2022/09/27	34.3	32.59	0	0.00	32.45	34.3	15,819	0.22%
2022/09/26	1	33.35	2.1	33.35	33.35	-1.1	15,591	-0.01%
2022/09/23	8.2	33.86	0	0.00	33.90	8.2	15,564	0.05%
2022/09/22	6.2	33.76	8	33.62	33.65	-1.8	15,719	-0.01%
2022/09/21	4.2	34.29	0	0.00	34.25	4.2	15,675	0.03%
2022/09/20	3	34.47	0.5	34.70	34.45	2.5	15,555	0.02%
2022/09/19	0.1	34.75	2	34.55	34.45	-1.9	15,640	-0.01%
2022/09/16	1	34.60	6	34.61	34.50	-5	15,802	-0.03%
2022/09/15	2	34.63	0	0.00	34.55	2	15,945	0.01%
2022/09/14	5.1	34.79	0	0.00	34.75	5.1	16,493	0.03%
2022/09/13	11.2	35.08	8.6	35.13	35.05	2.6	17,128	0.01%
2022/09/12	1	35.35	0	0.00	35.55	1	17,740	0.01%
2022/09/08	0	0.00	20.3	34.90	35.00	-20.3	18,634	-0.11%
2022/09/07	11.1	34.92	102.7	34.95	34.95	-91.6	18,810	-0.49%	大賣/
2022/09/06	1	35.30	0	0.00	35.35	1	19,000	0.01%
2022/09/05	0.1	35.10	0	0.00	35.30	0.1	19,127	0.00%
2022/09/02	6.2	35.09	0	0.00	35.00	6.2	19,485	0.03%
2022/09/01	5	35.20	0	0.00	35.15	5	19,537	0.03%
2022/08/31	0	0.00	7	35.50	35.90	-7	19,580	-0.04%
2022/08/30	7.1	35.41	0	0.00	35.45	7.1	19,466	0.04%
2022/08/29	3	35.53	0	0.00	35.50	3	19,511	0.02%
2022/08/26	0.5	35.90	0	0.00	35.85	0.5	19,708	0.00%
2022/08/24	4	35.21	0	0.00	35.10	4	19,915	0.02%
2022/08/23	35.1	35.35	0.2	35.60	35.20	34.9	20,507	0.17%
2022/08/22	40	35.44	1	35.90	35.80	39	20,648	0.19%
2022/08/18	0	0.00	0	36.00	36.05	0	20,785	0.00%
2022/08/17	16.1	35.63	0	0.00	35.75	16.1	20,909	0.08%
2022/08/16	0.8	35.90	0	0.00	35.80	0.8	20,895	0.00%
2022/08/15	11.2	35.60	1	35.60	35.60	10.2	21,009	0.05%
2022/08/12	14	35.70	1	35.85	35.70	13	21,088	0.06%
2022/08/11	42.3	35.86	0	0.00	35.80	42.3	21,153	0.20%
2022/08/10	7	37.04	20	37.10	37.20	-13	20,871	-0.06%
2022/08/09	6	36.46	21	36.79	36.90	-15	20,432	-0.07%
2022/08/08	1.3	35.89	2	35.90	36.00	-0.7	20,328	0.00%
2022/08/05	4	35.91	7	35.94	35.85	-3	20,596	-0.01%
2022/08/04	3	35.75	0	0.00	35.65	3	20,844	0.01%
2022/08/03	1	35.40	21	35.50	35.60	-20	20,975	-0.10%
2022/08/02	11	35.58	0	0.00	35.70	11	21,221	0.05%
2022/08/01	1	35.45	1	35.45	35.55	0	21,482	0.00%
2022/07/29	24.6	35.68	1	35.80	35.40	23.6	21,867	0.11%
2022/07/28	0	0.00	2	35.65	35.60	-2	22,055	-0.01%
2022/07/27	11	34.96	0	0.00	35.15	11	22,041	0.05%
2022/07/25	0.2	34.62	0	0.00	34.45	0.2	22,072	0.00%
2022/07/22	0	0.00	3.6	34.53	34.90	-3.6	22,258	-0.02%
2022/07/21	1	33.90	0	0.00	34.45	1	22,434	0.00%
2022/07/20	6	34.55	2	34.38	34.15	4	22,622	0.02%
2022/07/19	1.4	34.25	0	0.00	34.15	1.4	22,813	0.01%
2022/07/18	13.1	33.97	0	0.00	34.15	13.1	23,120	0.06%
2022/07/15	3.2	33.99	0	0.00	33.90	3.2	23,350	0.01%
2022/07/14	1	34.60	2	34.95	34.55	-1	23,643	0.00%
2022/07/13	2	34.53	0.4	34.60	34.85	1.6	23,883	0.01%
2022/07/12	4	33.67	1	33.40	33.45	3	24,119	0.01%
2022/07/11	2	34.35	1	34.40	34.30	1	24,310	0.00%
2022/07/08	5	35.14	4	35.16	35.05	1	24,688	0.00%
2022/07/07	0.1	35.30	0	0.00	35.15	0.1	24,896	0.00%
2022/07/06	2	35.30	2	35.10	35.20	0	24,949	0.00%
2022/07/04	0	0.00	2.1	35.74	35.75	-2.1	25,235	-0.01%
2022/07/01	12.2	35.31	1	35.10	35.25	11.2	25,807	0.04%
2022/06/30	1	35.30	2	35.50	35.30	-1	25,991	0.00%
2022/06/29	1.1	35.61	0	0.00	35.70	1.1	26,007	0.00%
2022/06/28	9	36.35	4	36.41	36.35	5	26,076	0.02%
2022/06/27	5	36.37	2	36.53	36.20	3	26,224	0.01%
2022/06/24	1	36.20	2	36.40	36.15	-1	26,116	0.00%
2022/06/23	1	35.60	1	36.20	35.35	0	26,141	0.00%
2022/06/22	2	35.30	0.1	35.70	35.40	1.9	25,980	0.01%
2022/06/21	0.1	35.80	0	0.00	35.60	0.1	25,464	0.00%
2022/06/20	5.1	35.08	1	34.60	34.60	4.1	25,138	0.02%
2022/06/17	8.1	35.19	0	0.00	35.30	8.1	24,571	0.03%
2022/06/16	11	36.59	0	0.00	36.15	11	23,715	0.05%
2022/06/15	3.2	36.11	19	36.30	36.20	-15.8	23,985	-0.07%
2022/06/14	2	36.80	15	36.52	36.90	-13	24,039	-0.05%
2022/06/13	7.7	36.04	1	36.00	36.50	6.7	24,410	0.03%
2022/06/10	3.1	36.81	4	37.03	37.10	-0.9	24,131	0.00%
2022/06/09	10	37.13	0	0.00	37.15	10	24,116	0.04%
2022/06/08	5	37.61	8	37.63	37.70	-3	23,909	-0.01%
2022/06/07	2.2	37.61	0	0.00	37.70	2.2	24,006	0.01%
2022/06/06	4	37.49	18	37.62	37.80	-14	23,969	-0.06%
2022/06/02	15	37.90	1	37.85	37.90	14	24,002	0.06%
2022/06/01	2.2	38.39	0	0.00	38.20	2.2	24,290	0.01%
2022/05/31	0.2	38.75	0	0.00	38.75	0.2	24,270	0.00%
2022/05/30	0	38.10	4	38.20	38.45	-4	23,672	-0.02%
2022/05/27	2	37.43	11	37.95	37.95	-9	23,513	-0.04%
2022/05/26	6	37.33	3	37.55	37.30	3	23,592	0.01%
2022/05/25	12	37.54	2	37.18	37.60	10	23,940	0.04%
2022/05/24	0.1	37.40	0	0.00	37.20	0.1	24,068	0.00%
2022/05/23	1	36.80	0.1	37.55	37.20	0.9	24,135	0.00%
2022/05/20	0.1	37.00	10	37.10	37.10	-10	24,334	-0.04%
2022/05/19	22.3	36.66	0	0.00	36.60	22.3	24,357	0.09%
2022/05/18	1.3	37.46	0	0.00	37.50	1.3	24,200	0.01%
2022/05/17	10.1	36.47	11	36.49	36.45	-0.9	24,032	0.00%
2022/05/16	1.1	36.70	0	0.00	36.90	1.1	23,972	0.00%
2022/05/13	3.3	36.66	0	0.00	36.95	3.3	23,752	0.01%
2022/05/12	15.4	37.55	1.2	37.48	37.00	14.2	23,630	0.06%
2022/05/11	5.3	38.00	0	0.00	38.35	5.3	23,358	0.02%
2022/05/10	1.5	38.17	5	37.76	38.20	-3.5	23,272	-0.02%
2022/05/09	1.3	38.13	0	0.00	38.00	1.3	23,158	0.01%
2022/05/06	2.2	39.26	2	38.85	39.35	0.2	23,304	0.00%
2022/05/05	18.1	40.14	8	39.86	39.85	10.1	23,268	0.04%
2022/05/04	11	40.83	2	40.75	40.85	9	22,935	0.04%
2022/05/03	1	41.00	0	41.05	40.85	1	23,115	0.00%
2022/04/29	0	41.25	0	0.00	41.60	0	23,151	0.00%
2022/04/28	9	40.93	0	0.00	41.00	9	23,189	0.04%
2022/04/27	2.2	41.71	51	41.71	41.60	-48.8	22,990	-0.21%
2022/04/26	2	41.60	2	41.95	41.95	0	22,892	0.00%
2022/04/25	4	41.38	10	41.40	41.55	-6	22,814	-0.03%
2022/04/22	7.1	41.33	1	41.30	41.55	6.1	22,680	0.03%
2022/04/21	13.1	41.10	3	41.10	41.00	10.1	22,660	0.04%
2022/04/20	3.1	41.20	6	41.29	41.75	-3	22,756	-0.01%
2022/04/19	3.2	41.54	2	41.60	41.50	1.2	22,593	0.01%
2022/04/18	7.4	41.70	3	41.65	41.90	4.4	22,623	0.02%
2022/04/15	4	42.91	0	0.00	42.85	4	22,231	0.02%
2022/04/14	16.1	43.74	10.5	43.30	43.10	5.6	22,188	0.03%
2022/04/13	7	45.00	4.1	44.76	44.95	2.9	21,917	0.01%
2022/04/12	0.1	44.55	4	44.46	44.45	-4	21,815	-0.02%
2022/04/11	5	44.28	7	44.71	44.65	-2	21,804	-0.01%
2022/04/08	8	44.04	6.4	44.22	44.35	1.6	21,693	0.01%
2022/04/07	7.3	44.51	63.3	44.72	44.10	-56	21,521	-0.26%
2022/04/06	7	43.18	6	43.88	44.05	1	20,847	0.00%
2022/04/01	2	43.15	1	42.95	43.10	1	20,525	0.01%
2022/03/31	2	42.73	9.1	42.66	42.90	-7.1	20,361	-0.03%
2022/03/30	2	42.00	3	42.23	42.25	-1	20,140	-0.01%
2022/03/29	6	42.03	4.5	42.14	42.00	1.5	20,062	0.01%
2022/03/28	5	41.75	25	42.03	42.40	-20	20,106	-0.10%
2022/03/25	2	41.78	1.2	41.66	42.20	0.8	20,005	0.00%
2022/03/24	2.2	42.18	9	42.17	42.25	-6.8	19,863	-0.03%
2022/03/23	0.1	42.30	9	41.92	42.35	-8.9	20,104	-0.04%
2022/03/22	0	0.00	15.3	40.92	41.15	-15.3	19,934	-0.08%
2022/03/21	2	40.55	3.1	40.58	40.60	-1.1	19,757	-0.01%
2022/03/18	9	40.42	17.2	40.59	40.45	-8.2	19,688	-0.04%
2022/03/17	10.1	39.80	47	40.04	40.05	-37	19,291	-0.19%
2022/03/16	22	39.31	11.5	39.07	39.50	10.5	19,042	0.06%
2022/03/15	0.1	38.60	4	38.50	38.60	-3.9	18,592	-0.02%
2022/03/14	1.2	38.38	13	38.34	38.50	-11.8	18,718	-0.06%
2022/03/11	0	0.00	21.1	38.03	37.95	-21.1	18,809	-0.11%
2022/03/10	2.7	37.69	11	38.11	38.25	-8.3	18,971	-0.04%
2022/03/09	3.1	37.50	11.9	37.73	37.40	-8.8	18,913	-0.05%
2022/03/08	5.3	37.42	1	37.50	37.35	4.3	18,855	0.02%
2022/03/07	32	37.38	6	37.18	37.65	26	18,541	0.14%
2022/03/04	0.5	37.85	0	0.00	38.00	0.5	18,838	0.00%
2022/03/03	6	38.00	2	38.05	38.10	4	18,849	0.02%
2022/03/02	2	37.90	2	38.00	38.10	0	19,001	0.00%
2022/03/01	1	38.15	10	38.14	38.20	-9	18,897	-0.05%
2022/02/25	11.2	37.40	8	37.44	37.60	3.2	18,700	0.02%
2022/02/24	3.2	37.62	8	37.65	37.70	-4.8	18,282	-0.03%
2022/02/23	4.1	37.82	2	37.95	38.05	2.1	18,069	0.01%
2022/02/22	21.7	37.44	1	37.50	37.60	20.7	17,974	0.11%
2022/02/21	10.2	37.77	2	37.70	38.00	8.2	17,683	0.05%
2022/02/18	1	38.10	1	38.20	38.10	0	17,511	0.00%
2022/02/17	7	38.25	2.1	38.25	38.40	4.9	17,574	0.03%
2022/02/16	2	38.23	4	38.33	38.20	-2	17,532	-0.01%
2022/02/15	14.8	38.17	0	0.00	38.10	14.8	17,393	0.09%
2022/02/14	7	38.21	2	38.30	38.45	5	17,356	0.03%
2022/02/11	5	38.65	0	0.00	38.80	5	17,366	0.03%
2022/02/10	8.4	38.35	2	38.47	38.70	6.3	17,302	0.04%
2022/02/09	8.4	38.78	2	38.83	38.80	6.4	17,119	0.04%
2022/02/08	0.3	38.29	7	38.81	38.95	-6.8	16,979	-0.04%
2022/02/07	4	37.40	45	37.54	38.00	-41	16,457	-0.25%
2022/01/26	5.2	36.92	0	0.00	36.95	5.2	16,120	0.03%
2022/01/25	5.5	36.39	0	0.00	36.90	5.5	16,116	0.03%
2022/01/24	0	36.65	21	36.90	36.90	-21	15,849	-0.13%
2022/01/21	11	36.60	4	36.60	36.85	7	15,865	0.04%
2022/01/19	9	36.88	1	37.00	37.00	8	15,589	0.05%
2022/01/18	15	36.90	0	37.10	37.25	15	15,666	0.10%
2022/01/17	6	36.93	23	37.20	37.05	-17	15,532	-0.11%
2022/01/14	11.6	37.27	23.8	37.27	37.45	-12.2	15,445	-0.08%
2022/01/13	1	37.55	6.5	37.53	37.85	-5.5	15,365	-0.04%
2022/01/12	3.2	36.90	37	36.95	37.00	-33.8	14,982	-0.23%
2022/01/11	1	36.65	30	36.92	37.00	-29	14,812	-0.20%
2022/01/10	3.6	36.02	0	0.00	36.15	3.6	14,715	0.02%
2022/01/07	5	36.16	4	36.34	36.20	1	14,676	0.01%
2022/01/06	0.2	35.75	7.8	35.96	36.00	-7.6	14,480	-0.05%
2022/01/05	6.2	35.40	3	35.35	35.55	3.2	14,401	0.02%
2022/01/04	2.1	35.35	11	35.36	35.55	-8.9	14,513	-0.06%
2022/01/03	2.1	35.31	0.1	35.45	35.35	2	14,429	0.01%
2021/12/30	1.5	35.62	20	35.55	35.55	-18.5	14,371	-0.13%
2021/12/28	0.1	35.60	1	35.45	35.60	-0.9	14,534	-0.01%
2021/12/27	1.1	35.36	7	35.49	35.60	-5.9	14,543	-0.04%
2021/12/24	0	35.45	1	35.50	35.50	-1	14,759	-0.01%
2021/12/23	11.2	35.47	0	0.00	35.50	11.2	14,804	0.08%
2021/12/22	1	35.65	7	35.62	35.65	-6	14,903	-0.04%
2021/12/21	8	35.83	20	35.95	35.75	-12	14,792	-0.08%
2021/12/20	12	35.70	0.3	36.00	36.00	11.7	14,718	0.08%
2021/12/17	0.1	35.55	10	35.55	35.90	-9.9	14,516	-0.07%
2021/12/16	0.2	35.45	1	35.40	35.60	-0.8	14,226	-0.01%
2021/12/15	2	35.20	1	35.20	35.20	1	14,286	0.01%
2021/12/14	2.9	35.18	0.2	35.39	35.40	2.7	14,568	0.02%
2021/12/13	2.3	35.60	2	35.40	35.50	0.3	14,534	0.00%
2021/12/10	7.3	35.54	153.1	35.40	35.65	-145.8	14,470	-1.01%	大賣/鉅額交易
2021/12/09	1.5	35.19	2.3	35.28	35.30	-0.8	14,411	-0.01%
2021/12/08	0	0.00	8.1	35.20	35.20	-8.1	14,402	-0.06%
2021/12/07	0.1	34.50	343	34.84	35.10	-342.9	14,249	-2.41%	大賣/鉅額交易
2021/12/06	0.3	34.50	21.1	34.26	34.60	-20.8	14,035	-0.15%
2021/12/03	0	0.00	1	34.10	34.15	-1	13,963	-0.01%
2021/12/02	0	0.00	1	34.15	34.25	-1	13,859	-0.01%
2021/12/01	0.1	34.05	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	5.1	33.69	0	0.00	34.20	5.1	14,025	0.04%
2021/11/29	0.1	34.00	1	33.90	33.90	-0.9	13,373	-0.01%
2021/11/26	7.1	33.91	0	0.00	33.90	7.1	13,316	0.05%
2021/11/25	4.1	34.10	0	34.50	34.50	4.1	13,369	0.03%
2021/11/24	0.1	34.40	0	0.00	34.35	0.1	13,445	0.00%
2021/11/23	3	34.05	0.8	34.15	34.10	2.2	13,526	0.02%
2021/11/22	3.3	34.24	0.4	34.35	34.15	3	13,527	0.02%
2021/11/19	2.4	34.51	33	34.49	34.65	-30.7	13,484	-0.23%
2021/11/18	1.3	34.57	12	34.61	34.70	-10.8	13,414	-0.08%
2021/11/17	0.3	34.10	5.1	34.20	34.20	-4.9	13,571	-0.04%
2021/11/16	1.3	34.04	5.1	34.05	34.20	-3.8	13,654	-0.03%
2021/11/15	0.3	33.95	7	33.91	33.95	-6.8	13,736	-0.05%
2021/11/12	0.2	33.87	0.3	33.85	33.90	-0.1	13,847	0.00%
2021/11/11	1	33.76	0	0.00	33.80	1	14,108	0.01%
2021/11/10	0.2	33.75	17	33.90	34.00	-16.9	14,362	-0.12%
2021/11/09	0	33.65	15	33.67	33.70	-15	14,379	-0.10%
2021/11/08	0.4	33.69	4	33.59	33.60	-3.6	15,869	-0.02%
2021/11/05	0	0.00	12	33.53	33.70	-12	16,463	-0.07%
2021/11/04	1	33.35	7	33.45	33.45	-6	16,617	-0.04%
2021/11/03	0	33.30	0	0.00	33.40	0	16,839	0.00%
2021/11/02	0	0.00	9	33.35	33.30	-9	17,037	-0.05%
2021/11/01	1.2	33.32	5	33.30	33.30	-3.9	17,036	-0.02%
2021/10/29	1	33.30	1	33.40	33.40	0	17,140	0.00%
2021/10/28	2	33.35	3	33.40	33.40	-1	17,210	-0.01%
2021/10/27	1.3	33.31	0	0.00	33.35	1.3	17,331	0.01%
2021/10/26	0	0.00	30	33.42	33.45	-30	17,520	-0.17%
2021/10/25	0	0.00	4	33.09	33.10	-4	17,345	-0.02%
2021/10/22	0	0.00	16	33.03	33.05	-16	17,462	-0.09%
2021/10/21	0	0.00	26	32.95	32.95	-26	17,366	-0.15%
2021/10/20	0.2	32.81	4	32.90	32.90	-3.8	17,206	-0.02%
2021/10/19	0	0.00	4	32.86	32.75	-4	17,208	-0.02%
2021/10/18	0	0.00	4	32.75	32.95	-4	17,240	-0.02%
2021/10/15	0.2	32.50	0	0.00	32.50	0.2	17,178	0.00%
2021/10/14	13	32.44	1	32.55	32.30	12	17,136	0.07%
2021/10/13	0	0.00	2	32.50	32.50	-2	17,222	-0.01%
2021/10/12	3.1	31.96	169	32.25	32.45	-165.9	17,261	-0.96%	大賣/鉅額交易
2021/10/08	1	32.25	1	32.20	32.25	0	17,140	0.00%
2021/10/07	0.4	32.41	0	0.00	32.40	0.4	17,250	0.00%
2021/10/06	166	31.95	3	32.10	32.25	163	17,271	0.94%	大買/鉅額交易
2021/10/05	5	32.01	0	0.00	32.05	5	17,257	0.03%
2021/10/04	7	32.00	5	32.06	32.10	2	17,264	0.01%
2021/10/01	3.4	31.91	0	0.00	32.05	3.4	17,277	0.02%
2021/09/30	2	32.10	0	0.00	32.05	2	17,102	0.01%
2021/09/29	15.2	32.07	10	32.10	32.05	5.2	17,088	0.03%
2021/09/28	3	32.30	0	0.00	32.40	3	16,926	0.02%
2021/09/27	1	32.45	1	32.40	32.35	0	16,971	0.00%
2021/09/24	1	32.35	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0	0.00	3	32.30	32.40	-3	17,042	-0.02%
2021/09/22	13	31.98	4	32.04	32.10	9	17,109	0.05%
2021/09/17	6	32.34	9.3	32.33	32.15	-3.3	16,856	-0.02%
2021/09/16	1	32.30	0	0.00	32.35	1	16,641	0.01%
2021/09/15	5	32.31	0	0.00	32.35	5	16,725	0.03%
2021/09/14	1	32.50	6	32.46	32.50	-5	16,823	-0.03%
2021/09/13	27	32.20	0	0.00	32.30	27	16,868	0.16%
2021/09/10	1	32.40	3	32.30	32.45	-2	17,008	-0.01%
2021/09/09	2.1	32.28	0	0.00	32.30	2.1	17,295	0.01%
2021/09/08	3.2	32.28	174	32.35	32.50	-170.8	17,339	-0.98%	大賣/鉅額交易
2021/09/07	2	32.35	1	32.35	32.45	1	17,478	0.01%
2021/09/06	2.3	32.43	2	32.55	32.50	0.3	17,514	0.00%
2021/09/03	4.1	32.33	4	32.44	32.55	0.1	17,499	0.00%
2021/09/02	4	32.15	1	32.40	32.10	3	17,474	0.02%
2021/09/01	2.1	32.51	0	0.00	32.55	2.1	17,573	0.01%
2021/08/31	2	32.28	6	32.40	32.80	-4	17,556	-0.02%
2021/08/30	2.1	32.00	3	32.07	32.45	-0.9	17,459	-0.01%
2021/08/27	2.1	31.51	31.1	31.45	32.00	-29	17,403	-0.17%
2021/08/26	3	31.35	0	0.00	31.45	3	17,412	0.02%
2021/08/25	175	31.35	0.1	31.45	31.45	174.9	17,546	1.00%	大買/鉅額交易
2021/08/24	0.2	31.28	0	0.00	31.35	0.2	17,544	0.00%
2021/08/23	14.4	31.19	1.1	31.51	31.05	13.3	17,640	0.08%
2021/08/20	1.2	31.24	184	31.07	31.45	-182.8	17,588	-1.04%	大賣/鉅額交易
2021/08/19	4.3	31.32	0.5	31.52	31.30	3.8	18,782	0.02%
2021/08/18	4.1	31.37	0	0.00	31.45	4.1	18,614	0.02%
2021/08/17	7	31.09	32	31.80	31.45	-25	18,568	-0.13%
2021/08/16	42.1	30.94	0	0.00	31.05	42.1	18,418	0.23%
2021/08/13	6	31.06	2	31.08	31.05	4	18,336	0.02%
2021/08/12	275.5	30.83	0	0.00	30.70	275.5	18,211	1.51%	大買/鉅額交易
2021/08/11	2.2	33.03	4	33.09	33.05	-1.8	16,812	-0.01%
2021/08/10	5.1	33.04	2	33.00	33.05	3.1	16,424	0.02%
2021/08/09	18	33.05	1	32.95	33.20	17	16,576	0.10%
2021/08/06	9	33.13	5	33.20	33.20	4	16,638	0.02%
2021/08/05	1	33.10	4	33.08	33.15	-3	16,933	-0.02%
2021/08/04	1	33.05	0.1	33.15	33.15	0.9	17,814	0.00%
2021/08/03	0	0.00	4.1	33.05	33.10	-4.1	18,045	-0.02%
2021/08/02	24.3	32.90	9	32.95	33.00	15.3	18,285	0.08%
2021/07/30	2	32.93	1,250.3	33.10	33.10	-1,248.3	18,291	-6.82%	大賣/鉅額交易
2021/07/29	1	33.00	200	33.10	33.10	-199	18,240	-1.09%	大賣/鉅額交易
2021/07/28	1.3	32.92	2	33.00	33.00	-0.7	18,372	0.00%
2021/07/27	0.1	32.95	51	32.95	33.05	-50.9	18,538	-0.27%
2021/07/26	1	32.85	0	0.00	33.00	1	18,744	0.01%
2021/07/22	0.6	32.95	5	32.99	33.05	-4.4	19,057	-0.02%
2021/07/21	11	32.75	10	32.80	32.90	1	19,085	0.01%
2021/07/20	8	32.89	0	0.00	32.80	8	19,171	0.04%
2021/07/19	3	33.10	0	0.00	33.10	3	19,220	0.02%
2021/07/16	3.2	32.84	1,105	32.95	33.00	-1,101.8	19,269	-5.72%	大賣/鉅額交易
2021/07/15	9.1	32.81	0	0.00	32.85	9.1	19,247	0.05%
2021/07/14	0	0.00	84	32.95	32.95	-84	19,311	-0.43%
2021/07/13	3.1	32.85	262	32.95	32.95	-258.9	19,513	-1.33%	大賣/鉅額交易
2021/07/12	30.1	32.80	6	32.83	32.80	24.1	19,630	0.12%
2021/07/09	14	32.56	0	0.00	32.90	14	19,566	0.07%
2021/07/07	2.5	32.63	0	0.00	32.80	2.5	19,619	0.01%
2021/07/06	1.1	32.75	0	0.00	32.85	1.1	19,628	0.01%
2021/07/01	2	32.60	0	0.00	32.65	2	19,794	0.01%
2021/06/30	0.2	32.85	9	32.84	32.85	-8.8	19,828	-0.04%
2021/06/29	0.1	32.75	6	32.60	32.55	-5.9	19,923	-0.03%
2021/06/28	31	32.75	0	0.00	32.75	31	19,955	0.16%
2021/06/25	1	32.90	3	32.92	32.90	-2	20,020	-0.01%
2021/06/24	1	32.60	1	32.85	32.60	0	20,068	0.00%
2021/06/23	0	0.00	6	32.65	32.75	-6	20,104	-0.03%
2021/06/22	9	32.50	1	32.60	32.50	8	20,037	0.04%
2021/06/21	271.2	32.55	0	0.00	32.50	271.2	20,002	1.36%	大買/鉅額交易
2021/06/18	0.1	32.85	0	0.00	32.75	0.1	19,936	0.00%
2021/06/17	100.2	32.70	0	0.00	32.90	100.2	19,727	0.51%
2021/06/16	5.6	32.80	1	33.00	33.00	4.6	20,206	0.02%
2021/06/15	503	32.78	0	0.00	32.75	503	20,264	2.48%	大買/鉅額交易
2021/06/11	1,441	32.89	0	0.00	32.90	1,441	20,597	7.00%	大買/鉅額交易
2021/06/10	600.2	32.79	2	33.10	33.10	598.2	20,815	2.87%	大買/鉅額交易
2021/06/09	5.2	32.77	17	32.94	32.95	-11.8	20,929	-0.06%
2021/06/08	0	0.00	0.2	33.10	33.10	-0.2	20,863	0.00%
2021/06/07	3	32.80	4	33.00	33.10	-1	21,359	0.00%
2021/06/04	1.2	33.00	4	33.00	33.00	-2.8	21,510	-0.01%
2021/06/02	0	0.00	1	33.15	33.15	-1	22,516	0.00%
2021/06/01	0	0.00	1	33.00	33.00	-1	22,540	0.00%
2021/05/31	0	0.00	30.6	33.09	33.10	-30.6	22,750	-0.13%
2021/05/28	1	33.00	11.1	33.01	33.10	-10.1	22,825	-0.04%
2021/05/27	0	0.00	4	33.03	33.20	-4	22,860	-0.02%
2021/05/26	0	0.00	3	32.75	32.75	-3	22,117	-0.01%
2021/05/25	0	0.00	10.1	32.73	32.70	-10.1	22,351	-0.05%
2021/05/24	0.2	32.55	2	32.65	32.60	-1.8	22,629	-0.01%
2021/05/21	3	32.33	13	32.51	32.50	-10	22,754	-0.04%
2021/05/20	0	0.00	2	32.05	32.10	-2	22,754	-0.01%
2021/05/19	0.2	32.07	3	32.07	32.10	-2.8	22,779	-0.01%
2021/05/18	2	32.00	9	32.00	32.00	-7	22,779	-0.03%
2021/05/17	13.3	31.09	3	30.90	31.10	10.3	23,242	0.04%
2021/05/14	1	31.45	2	31.58	31.70	-1	23,015	0.00%
2021/05/13	7	31.52	24	31.46	31.40	-17	22,822	-0.07%
2021/05/12	41	31.49	25	32.14	31.35	16	22,400	0.07%
2021/05/11	15	32.58	2	32.55	32.45	13	21,610	0.06%
2021/05/10	4	32.95	21	32.98	33.00	-17	21,379	-0.08%
2021/05/07	0	0.00	36	32.55	32.60	-36	21,463	-0.17%
2021/05/06	3	32.20	2	32.28	32.35	1	21,690	0.00%
2021/05/05	12.1	32.09	1	32.10	32.05	11.1	21,653	0.05%
2021/05/04	6	32.17	17	32.51	32.10	-11	21,666	-0.05%
2021/05/03	16.1	32.50	10	32.50	32.45	6.1	21,595	0.03%
2021/04/29	8	32.70	12.9	32.72	32.65	-4.9	21,595	-0.02%
2021/04/28	11	32.34	5	32.41	32.60	6	21,534	0.03%
2021/04/27	0.1	32.55	6	32.60	32.60	-6	21,879	-0.03%
2021/04/26	13	32.37	14	32.41	32.60	-1	21,884	0.00%
2021/04/23	2	32.20	1.5	32.17	32.25	0.5	21,909	0.00%
2021/04/22	5	32.20	22	32.34	32.35	-17	22,079	-0.08%
2021/04/21	16	32.35	1	32.40	32.30	15	22,100	0.07%
2021/04/20	1	32.45	4	32.50	32.55	-3	22,124	-0.01%
2021/04/19	1	32.35	60	32.16	32.45	-59	22,066	-0.27%
2021/04/16	5	32.05	7	31.97	32.05	-2	21,903	-0.01%
2021/04/15	28	31.90	2	31.90	31.90	26	22,220	0.12%
2021/04/14	0.3	31.90	2.3	31.89	31.90	-2.1	22,428	-0.01%
2021/04/13	0.2	31.90	19.2	31.92	31.85	-19	22,576	-0.08%
2021/04/12	1	31.65	0	0.00	31.65	1	22,591	0.00%
2021/04/09	3	31.55	7	31.65	31.55	-4	22,695	-0.02%
2021/04/08	9	31.84	0.9	31.90	31.75	8.1	22,730	0.04%
2021/04/07	7.1	31.94	1	32.00	32.00	6.1	22,994	0.03%
2021/04/06	4	31.94	15	31.98	32.00	-11	22,931	-0.05%
2021/04/01	6.1	31.89	3	31.87	31.90	3.1	22,878	0.01%
2021/03/31	2	31.85	5	31.90	31.90	-3	22,720	-0.01%
2021/03/30	2	31.70	5	31.78	31.80	-3	22,603	-0.01%
2021/03/29	0.2	31.80	10.2	31.67	31.80	-10	22,576	-0.04%
2021/03/26	2	31.60	0.5	31.60	31.60	1.5	22,619	0.01%
2021/03/25	0	0.00	7.4	31.52	31.60	-7.4	22,670	-0.03%
2021/03/23	2.1	31.16	2	31.20	31.35	0.1	22,833	0.00%
2021/03/22	2	31.25	7.5	31.25	31.25	-5.5	22,895	-0.02%
2021/03/19	6.1	31.23	5	31.25	31.05	1.1	22,830	0.00%
2021/03/18	1	31.45	4	31.44	31.40	-3	22,448	-0.01%
2021/03/17	1	31.30	12	31.34	31.45	-11	22,362	-0.05%
2021/03/16	0	0.00	15	31.18	31.35	-15	22,106	-0.07%
2021/03/15	5.1	31.06	82.1	30.96	31.00	-77	22,104	-0.35%
2021/03/12	4.8	30.62	2	30.70	30.65	2.8	22,176	0.01%
2021/03/11	12.1	30.97	23	30.91	30.75	-10.9	22,324	-0.05%
2021/03/10	4	30.55	18	30.53	30.60	-14	21,966	-0.06%
2021/03/09	1	30.50	36.1	30.40	30.60	-35.1	21,704	-0.16%
2021/03/08	114	29.90	0	0.00	29.90	114	20,961	0.54%	大買/鉅額交易
2021/03/05	3	29.52	1	29.65	29.70	2	20,676	0.01%
2021/03/04	16.4	29.54	0	0.00	29.60	16.4	21,324	0.08%
2021/03/03	3	29.77	6	29.80	29.75	-3	21,188	-0.01%
2021/03/02	4	29.70	11	29.66	29.65	-7	21,078	-0.03%
2021/02/26	11	29.39	10	29.30	29.20	1	20,886	0.00%
2021/02/25	0	0.00	3	29.57	29.65	-3	20,367	-0.01%
2021/02/24	10.3	29.42	0	0.00	29.30	10.3	20,198	0.05%
2021/02/23	1	29.40	3	29.45	29.55	-2	19,864	-0.01%
2021/02/22	12.1	29.18	1	29.10	29.10	11.1	19,714	0.06%
2021/02/19	1.1	29.20	0	0.00	29.15	1.1	19,719	0.01%
2021/02/18	14.1	29.26	1	29.16	29.25	13.1	19,756	0.07%
2021/02/17	4.6	29.04	7	29.50	29.40	-2.4	19,819	-0.01%
2021/02/05	13.1	28.79	0	0.00	28.80	13.1	19,267	0.07%
2021/02/04	4	28.88	1	28.85	28.80	3	19,237	0.02%
2021/02/03	5	28.80	3	28.72	28.80	2	19,714	0.01%
2021/02/02	4.1	28.75	3	28.65	28.70	1.1	19,882	0.01%
2021/01/29	22.1	28.34	0	0.00	28.15	22.1	19,797	0.11%
2021/01/28	22.2	28.57	1	28.60	28.55	21.2	19,365	0.11%
2021/01/27	9	28.76	0	0.00	28.70	9	19,074	0.05%
2021/01/26	6.1	28.72	0	0.00	28.70	6.1	19,014	0.03%
2021/01/25	7.1	28.75	6	28.80	28.85	1.1	18,887	0.01%
2021/01/22	8.2	28.64	11	28.60	28.60	-2.8	18,839	-0.01%
2021/01/21	8	28.77	0	0.00	28.70	8	18,765	0.04%
2021/01/20	20.1	28.78	2	28.85	28.70	18.1	18,680	0.10%
2021/01/19	9	29.10	0	0.00	29.10	9	18,242	0.05%
2021/01/18	25.6	29.07	21	29.19	29.15	4.6	18,216	0.02%
2021/01/15	16	29.40	2	29.40	29.30	14	18,020	0.08%
2021/01/14	2.1	29.68	13	29.64	29.75	-10.9	17,846	-0.06%
2021/01/13	1	29.80	0	0.00	29.80	1	17,733	0.01%
2021/01/12	2.4	29.79	1	29.80	29.75	1.4	17,692	0.01%
2021/01/11	2.4	29.99	3	30.00	30.05	-0.6	17,618	0.00%
2021/01/08	5	29.93	35	29.85	30.00	-30	17,529	-0.17%
2021/01/07	0	0.00	24	29.72	29.75	-24	17,196	-0.14%
2021/01/06	6	29.47	5.1	29.57	29.45	0.9	17,057	0.01%
2021/01/05	0	0.00	0.1	29.90	29.85	-0.1	16,804	0.00%
2021/01/04	0	0.00	8	29.75	29.90	-8	16,891	-0.05%
2020/12/31	0	0.00	1.2	29.86	29.80	-1.2	16,735	-0.01%
2020/12/30	1	29.80	5.2	29.56	29.90	-4.2	16,621	-0.03%
2020/12/29	2	29.45	13	29.50	29.55	-11	16,444	-0.07%
2020/12/28	1	29.25	3	29.32	29.55	-2	16,548	-0.01%
2020/12/25	1	29.35	20	29.35	29.35	-19	16,562	-0.11%
2020/12/24	0	0.00	0.1	29.45	29.45	-0.1	16,820	0.00%
2020/12/23	11.1	29.30	0	0.00	29.45	11.1	16,965	0.07%
2020/12/22	10.1	29.52	9	29.57	29.65	1.1	17,276	0.01%
2020/12/21	0.1	29.50	15	29.52	29.65	-14.9	17,882	-0.08%
2020/12/18	5	29.45	8	29.39	29.50	-3	18,359	-0.02%
2020/12/17	1	29.35	0	0.00	29.50	1	18,815	0.01%
2020/12/16	1.1	29.20	4	29.38	29.40	-2.9	19,116	-0.02%
2020/12/15	13	29.00	0	0.00	29.05	13	19,420	0.07%
2020/12/14	12.3	29.39	4	29.30	29.30	8.3	19,468	0.04%
2020/12/11	0	0.00	7	29.16	29.30	-7	19,387	-0.04%
2020/12/10	7.3	28.71	6	28.90	28.80	1.3	19,320	0.01%
2020/12/09	3	28.83	4	28.85	28.75	-1	19,367	-0.01%
2020/12/08	9.5	28.72	20	28.68	28.70	-10.5	19,386	-0.05%
2020/12/07	24.1	29.00	17	29.03	29.00	7.1	19,258	0.04%
2020/12/04	9	29.12	15	29.12	29.10	-6	19,194	-0.03%
2020/12/03	1	29.10	0	0.00	29.20	1	19,139	0.01%
2020/12/02	3	29.02	0.2	29.20	29.20	2.8	19,244	0.01%
2020/12/01	24	28.66	1	29.05	29.15	23	19,683	0.12%
2020/11/30	22.7	28.85	2	29.05	28.45	20.7	19,832	0.10%
2020/11/27	11.5	29.14	21	29.15	29.10	-9.5	19,444	-0.05%
2020/11/26	2.1	29.23	0	0.00	29.30	2.1	19,899	0.01%
2020/11/25	4.1	29.36	0	0.00	29.25	4.1	20,048	0.02%
2020/11/24	5.1	29.49	0	0.00	29.30	5.1	20,230	0.03%
2020/11/23	1	29.65	7	29.58	29.70	-6	20,407	-0.03%
2020/11/20	3	29.60	5	29.55	29.55	-2	20,574	-0.01%
2020/11/19	1.5	29.60	4	29.58	29.60	-2.5	20,887	-0.01%
2020/11/18	4	29.56	7	29.51	29.65	-3	21,018	-0.01%
2020/11/17	8	29.33	5	29.50	29.45	3	21,084	0.01%
2020/11/16	4.2	29.29	2	29.23	29.45	2.2	21,632	0.01%
2020/11/13	2	29.15	1	29.25	29.35	1	21,736	0.00%
2020/11/12	14	29.38	0	29.55	29.20	14	21,959	0.06%
2020/11/11	12	29.48	18.7	29.50	29.70	-6.7	22,202	-0.03%
2020/11/10	1	28.95	23	28.87	29.00	-22	22,067	-0.10%
2020/11/09	1	28.75	20	28.74	28.75	-19	23,084	-0.08%
2020/11/06	8	28.46	9	28.48	28.50	-1	23,482	0.00%
2020/11/05	4	28.35	11	28.35	28.40	-7	23,750	-0.03%
2020/11/04	3.1	28.10	0	0.00	28.10	3.1	23,992	0.01%
2020/11/03	0	0.00	18	28.01	28.10	-18	24,295	-0.07%
2020/11/02	30	27.65	1	27.95	27.95	29	24,410	0.12%
2020/10/30	4.1	27.53	5	27.70	27.55	-0.9	24,502	0.00%
2020/10/29	16	27.54	10	27.60	27.50	6	24,416	0.02%
2020/10/28	7	27.66	0	0.00	27.65	7	24,577	0.03%
2020/10/27	8.6	27.71	0	0.00	27.70	8.6	24,763	0.03%
2020/10/23	1	27.65	0	0.00	27.75	1	25,043	0.00%
2020/10/22	5	27.68	0	0.00	27.80	5	25,260	0.02%
2020/10/21	2.1	27.70	1	27.70	27.65	1.1	25,517	0.00%
2020/10/20	26	27.71	0	0.00	27.70	26	25,763	0.10%
2020/10/19	3	27.83	1	27.85	27.80	2	25,840	0.01%
2020/10/16	9	27.77	0	0.00	27.70	9	26,062	0.03%
2020/10/15	26	27.80	0	0.00	27.75	26	26,233	0.10%
2020/10/14	3	28.05	20	28.08	28.00	-17	26,361	-0.06%
2020/10/13	0	0.00	2	28.10	28.15	-2	26,492	-0.01%
2020/10/12	30	28.03	0	0.00	28.25	30	26,770	0.11%
2020/10/08	2	27.90	0	0.00	28.00	2	26,916	0.01%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	4.1	27.90	0	0.00	27.95	4.1	27,117	0.01%
2020/10/05	42	27.81	0	0.00	27.80	42	27,188	0.15%
2020/09/30	3.2	27.86	0	0.00	27.80	3.2	27,278	0.01%
2020/09/29	32	28.03	3	28.00	27.80	29	27,367	0.11%
2020/09/28	6	27.83	3	27.88	27.90	3	27,419	0.01%
2020/09/25	16.1	27.42	2	27.48	27.45	14.1	27,437	0.05%
2020/09/24	63	27.09	2	27.20	27.00	61	27,342	0.22%
2020/09/23	39	27.54	7	27.59	27.50	32	26,687	0.12%
2020/09/22	58	27.92	3	27.85	27.85	55	26,163	0.21%
2020/09/21	27	28.27	0	0.00	28.20	27	25,733	0.10%
2020/09/18	14.2	28.50	0	0.00	28.45	14.2	25,577	0.06%
2020/09/17	6	28.61	0	0.00	28.55	6	25,219	0.02%
2020/09/16	3	28.62	0	0.00	28.75	3	25,209	0.01%
2020/09/15	57	28.56	0.1	28.75	28.65	56.9	25,323	0.22%
2020/09/14	10.1	28.59	1	28.60	28.65	9.1	25,653	0.04%
2020/09/11	20	28.57	0	0.00	28.65	20	25,641	0.08%
2020/09/10	9	28.62	0	0.00	28.75	9	25,499	0.04%
2020/09/09	10	28.66	0	0.00	28.75	10	25,415	0.04%
2020/09/08	16	28.85	0	0.00	28.85	16	25,333	0.06%
2020/09/07	14.3	28.72	2	28.80	28.85	12.3	25,489	0.05%
2020/09/04	25	28.69	0	0.00	28.65	25	25,553	0.10%
2020/09/03	8	28.84	8.5	28.81	28.90	-0.5	25,240	0.00%
2020/09/02	52.1	28.96	5	28.81	28.90	47.1	25,171	0.19%
2020/09/01	29	29.05	0	0.00	29.05	29	24,950	0.12%
2020/08/31	13	29.30	1	29.30	29.25	12	24,540	0.05%
2020/08/28	6	29.41	0	0.00	29.40	6	24,478	0.02%
2020/08/27	15	29.45	0	0.00	29.40	15	24,516	0.06%
2020/08/26	6	29.53	0	0.00	29.55	6	24,287	0.02%
2020/08/25	16	29.56	0	0.00	29.50	16	24,164	0.07%
2020/08/24	4	29.56	3	29.60	29.60	1	24,129	0.00%
2020/08/21	15	29.58	2	29.50	29.60	13	24,031	0.05%
2020/08/20	38	29.51	3	29.42	29.40	35	23,806	0.15%
2020/08/19	30	29.96	1	29.90	29.90	29	23,199	0.13%
2020/08/18	19	29.93	50	30.00	29.95	-31	22,898	-0.14%
2020/08/17	22	29.97	2	29.95	30.00	20	22,763	0.09%
2020/08/14	16	30.07	0	0.00	30.05	16	22,434	0.07%
2020/08/13	82	30.25	2	30.18	30.40	80	22,193	0.36%
2020/08/12	6	32.43	11	32.41	32.35	-5	21,244	-0.02%
2020/08/11	6	32.43	1	32.50	32.45	5	20,911	0.02%
2020/08/10	5	32.50	1	32.45	32.50	4	20,871	0.02%
2020/08/07	5	32.51	5	32.50	32.45	0	20,842	0.00%
2020/08/06	1	32.30	0	0.00	32.45	1	20,618	0.00%
2020/08/05	1	32.25	9	32.23	32.20	-8	20,644	-0.04%
2020/08/03	4	31.95	0	0.00	32.10	4	20,809	0.02%
2020/07/31	3	32.33	10	32.20	32.35	-7	20,784	-0.03%
2020/07/30	1	32.35	0	0.00	32.35	1	20,763	0.00%
2020/07/28	3	31.65	0	31.65	31.65	3	21,003	0.01%
2020/07/27	21	31.70	5	32.10	31.60	16	21,244	0.08%
2020/07/24	18	32.41	4	32.29	32.15	14	21,410	0.07%
2020/07/23	0	0.00	10	32.77	32.70	-10	21,395	-0.05%
2020/07/22	0.1	32.60	11	32.65	32.70	-10.9	21,462	-0.05%
2020/07/21	0	32.50	11	32.55	32.55	-11	21,480	-0.05%
2020/07/20	17.2	32.24	5	32.40	32.45	12.2	21,511	0.06%
2020/07/17	0	0.00	6	32.13	32.25	-6	21,447	-0.03%
2020/07/16	7	31.97	0	0.00	32.15	7	21,627	0.03%
2020/07/15	18	32.07	0	0.00	32.15	18	21,502	0.08%
2020/07/14	0	0.00	6	32.20	32.20	-6	21,428	-0.03%
2020/07/13	1	32.10	3	32.10	32.05	-2	21,593	-0.01%
2020/07/10	3.1	32.05	15	32.10	32.00	-11.9	21,779	-0.05%
2020/07/09	0	0.00	44	32.20	32.25	-44	21,974	-0.20%
2020/07/08	0	0.00	3	32.03	32.05	-3	21,952	-0.01%
2020/07/07	6	31.92	5.1	31.98	32.00	0.9	22,004	0.00%
2020/07/06	2	31.95	8	31.84	31.95	-6	21,866	-0.03%
2020/07/03	5	31.75	5	31.70	31.55	0	21,985	0.00%
2020/07/02	0	0.00	4	31.55	31.55	-4	22,111	-0.02%
2020/07/01	5.1	31.28	2	31.25	31.25	3.1	22,415	0.01%
2020/06/30	18	30.99	0	0.00	30.90	18	22,555	0.08%
2020/06/29	11	30.92	1	30.90	30.90	10	22,655	0.04%
2020/06/24	2	31.10	0	0.00	31.25	2	22,652	0.01%
2020/06/23	7	31.06	0	0.00	31.15	7	22,886	0.03%
2020/06/22	6	31.22	0	0.00	31.15	6	23,174	0.03%
2020/06/19	18	31.40	1	31.40	31.25	17	23,439	0.07%
2020/06/18	2.2	31.56	0	0.00	31.65	2.2	23,503	0.01%
2020/06/17	2	31.55	0	0.00	31.70	2	23,987	0.01%
2020/06/16	5	31.60	11	31.87	31.70	-6	24,753	-0.02%
2020/06/15	9	31.34	9	31.53	31.30	0	25,651	0.00%
2020/06/12	11	31.14	6	31.22	31.50	5	26,177	0.02%
2020/06/11	13	31.89	21	32.00	31.80	-8	26,946	-0.03%
2020/06/10	2.4	32.07	9	32.01	32.10	-6.6	27,483	-0.02%
2020/06/09	2.1	31.73	0	0.00	31.85	2.1	28,746	0.01%
2020/06/08	1	31.70	5	31.55	31.80	-4	29,444	-0.01%
2020/06/05	2.1	31.33	10	31.30	31.50	-7.9	29,588	-0.03%
2020/06/04	14.1	31.38	7	31.40	31.40	7.1	30,063	0.02%
2020/06/03	1	31.10	29	31.23	31.30	-28	30,625	-0.09%
2020/06/02	14	30.85	0	0.00	30.90	14	30,723	0.05%
2020/06/01	6	30.80	6	30.92	30.70	0	30,845	0.00%
2020/05/29	2	30.48	0	0.00	30.75	2	30,797	0.01%
2020/05/28	11	30.46	2	30.50	30.45	9	30,687	0.03%
2020/05/27	7	30.65	0	0.00	30.70	7	30,920	0.02%
2020/05/25	2	30.25	0	0.00	30.35	2	31,426	0.01%
2020/05/22	3	30.62	0	0.00	30.45	3	31,683	0.01%
2020/05/21	4	30.80	4	30.88	31.00	0	31,777	0.00%
2020/05/20	1	30.80	9	30.70	30.80	-8	31,938	-0.03%
2020/05/19	3	30.48	11	30.64	30.55	-8	32,048	-0.02%
2020/05/18	6	30.18	3	30.08	30.05	3	31,921	0.01%
2020/05/15	7	30.23	1	30.20	30.25	6	31,903	0.02%
2020/05/14	2	30.15	2	30.30	30.25	0	31,745	0.00%
2020/05/12	9	30.21	0	0.00	30.30	9	31,423	0.03%
2020/05/11	1	30.40	0	0.00	30.40	1	31,335	0.00%
2020/05/08	9	30.00	1	30.05	30.00	8	31,225	0.03%
2020/05/07	1	29.50	4	29.65	29.55	-3	31,212	-0.01%
2020/05/06	6.1	29.69	2	29.50	29.55	4.1	31,182	0.01%
2020/05/05	0	0.00	5	29.90	29.85	-5	31,078	-0.02%
2020/05/04	27	29.32	0	0.00	29.35	27	31,018	0.09%
2020/04/30	21	30.38	1	30.50	30.10	20	30,758	0.07%
2020/04/29	4	29.81	9	29.84	29.95	-5	30,607	-0.02%
2020/04/28	0	0.00	2	29.33	29.45	-2	30,449	-0.01%
2020/04/27	3	28.70	0	0.00	28.70	3	30,981	0.01%
2020/04/24	10	28.24	0	0.00	28.20	10	30,949	0.03%
2020/04/21	6	28.51	21	28.79	28.35	-15	30,554	-0.05%
2020/04/20	5	28.85	0	0.00	28.90	5	30,348	0.02%
2020/04/17	1	29.05	8	29.24	29.05	-7	30,489	-0.02%
2020/04/16	8	28.78	0	0.00	28.80	8	30,384	0.03%
2020/04/15	25	29.13	8	29.08	29.20	17	30,187	0.06%
2020/04/14	8	28.75	11	28.61	28.85	-3	30,091	-0.01%
2020/04/13	18	28.62	11	28.63	28.60	7	29,827	0.02%
2020/04/10	1	28.80	5	29.05	29.15	-4	29,679	-0.01%
2020/04/09	7	28.46	5	28.55	28.50	2	29,497	0.01%
2020/04/08	5	28.45	0	0.00	28.40	5	29,353	0.02%
2020/04/07	18.2	28.45	0	0.00	28.40	18.2	29,074	0.06%
2020/04/06	20	28.22	0	0.00	28.45	20	28,717	0.07%
2020/04/01	0	0.00	3	28.10	28.05	-3	28,288	-0.01%
2020/03/31	6	28.49	0	0.00	28.45	6	27,982	0.02%
2020/03/30	1	27.95	11	28.55	28.65	-10	27,641	-0.04%
2020/03/27	13.1	28.60	13	28.67	28.65	0.1	27,360	0.00%
2020/03/26	1	28.05	21	28.15	28.15	-20	27,065	-0.07%
2020/03/25	18	28.13	16	28.18	27.95	2	26,954	0.01%
2020/03/24	26	27.69	13	27.61	27.35	13	26,639	0.05%
2020/03/23	7	26.83	1	27.05	27.00	6	26,334	0.02%
2020/03/20	67	27.32	14	27.41	27.95	53	25,939	0.20%
2020/03/19	27	26.83	29	27.10	26.40	-2	25,123	-0.01%
2020/03/18	7	28.06	19	28.20	28.00	-12	24,282	-0.05%
2020/03/17	9	28.13	20	28.14	28.00	-11	23,762	-0.05%
2020/03/16	8	29.29	8	29.28	29.00	0	22,808	0.00%
2020/03/13	31	28.57	35.1	28.78	30.00	-4.1	22,027	-0.02%
2020/03/12	60.1	30.42	0	0.00	30.20	60.1	20,576	0.29%
2020/03/11	16	31.40	4	31.35	31.20	12	19,697	0.06%
2020/03/10	18	31.22	5	31.55	31.35	13	19,364	0.07%
2020/03/09	26.2	31.72	5.2	32.05	31.75	21	18,768	0.11%
2020/03/06	5	32.43	0	0.00	32.45	5	18,211	0.03%
2020/03/05	2	32.80	1	32.90	32.90	1	17,915	0.01%
2020/03/03	3.1	32.17	0	0.00	32.25	3.1	17,768	0.02%
2020/03/02	9	31.93	10	32.10	31.95	-1	17,614	-0.01%
2020/02/27	3	32.18	17	32.30	32.35	-14	17,772	-0.08%
2020/02/26	6	32.38	1	32.30	32.35	5	17,513	0.03%
2020/02/25	1	32.60	0	0.00	32.70	1	17,201	0.01%
2020/02/24	6	32.75	5	32.82	32.70	1	17,097	0.01%
2020/02/21	2	33.33	0	0.00	33.20	2	16,873	0.01%
2020/02/20	12	33.58	1	33.40	33.60	11	16,748	0.07%
2020/02/19	1	33.25	28	33.23	33.45	-27	16,456	-0.16%
2020/02/17	0	0.00	5	32.50	32.50	-5	16,146	-0.03%
2020/02/14	2.1	32.25	1.2	32.21	32.30	0.9	16,131	0.01%
2020/02/13	1	32.15	0.4	32.20	32.20	0.7	16,231	0.00%
2020/02/11	0	0.00	5	32.05	32.15	-5	16,321	-0.03%
2020/02/10	19	31.90	819.3	31.87	32.05	-800.3	16,367	-4.89%	大賣/鉅額交易
2020/02/07	4.1	32.00	0	0.00	32.00	4.1	16,755	0.02%
2020/02/06	1	32.30	0.1	32.40	32.35	0.9	16,688	0.01%
2020/02/05	0	0.00	0.1	32.10	32.00	-0.1	16,648	0.00%
2020/02/04	0.1	31.95	0	0.00	31.80	0.1	16,630	0.00%
2020/02/03	11	31.30	6	31.56	31.60	5	16,721	0.03%
2020/01/31	0	0.00	15	31.70	31.55	-15	16,535	-0.09%
2020/01/30	23.5	31.46	18	31.59	31.20	5.5	16,247	0.03%
2020/01/20	1	32.35	20	32.15	32.35	-19	15,492	-0.12%
2020/01/17	1	32.05	1.2	32.10	32.10	-0.2	15,325	0.00%
2020/01/16	1	31.85	4	31.81	31.95	-3	15,394	-0.02%
2020/01/15	6	31.83	6	31.90	31.80	0	15,375	0.00%
2020/01/14	3	31.85	1.3	32.00	32.00	1.7	15,350	0.01%
2020/01/13	0.1	31.65	10.2	31.51	31.70	-10.1	15,252	-0.07%
2020/01/10	0	0.00	21	31.00	30.95	-21	15,099	-0.14%
2020/01/09	30	30.70	1	30.80	30.90	29	15,035	0.19%
2020/01/08	0.1	30.70	7	30.52	30.70	-6.9	15,052	-0.05%
2020/01/07	2	30.58	0	0.00	30.60	2	14,864	0.01%
2020/01/06	2.1	30.68	0	0.00	30.60	2.1	14,981	0.01%
2020/01/03	2	30.65	0	0.00	30.80	2	15,003	0.01%
2020/01/02	4	30.59	2	30.65	30.60	2	15,216	0.01%
2019/12/31	1	30.65	4	30.65	30.60	-3	15,258	-0.02%
2019/12/30	11.1	30.79	0	0.00	30.70	11.1	15,345	0.07%
2019/12/27	2	30.90	15	30.85	30.90	-13	15,333	-0.08%
2019/12/25	0	0.00	10	30.80	30.80	-10	15,681	-0.06%
2019/12/24	0	30.80	15	30.78	30.80	-15	15,836	-0.09%
2019/12/23	0.1	30.85	10	30.60	30.85	-9.9	15,945	-0.06%
2019/12/20	1	30.60	3	30.63	30.55	-2	16,260	-0.01%
2019/12/19	2.3	30.48	2	30.55	30.55	0.3	16,133	0.00%
2019/12/18	1	30.50	11	30.60	30.65	-10	16,133	-0.06%
2019/12/17	3	30.35	19	30.49	30.65	-16	16,336	-0.10%
2019/12/16	0	0.00	15	30.35	30.35	-15	16,211	-0.09%
2019/12/13	16	30.39	10	30.40	30.30	6	16,203	0.04%
2019/12/12	0	0.00	10	30.18	30.15	-10	16,064	-0.06%
2019/12/11	9	30.06	0	0.00	30.10	9	16,055	0.06%
2019/12/09	0	0.00	1	30.15	30.15	-1	16,160	-0.01%
2019/12/06	2	30.05	0	0.00	30.05	2	16,466	0.01%
2019/12/05	0	30.15	0	0.00	30.15	0	16,599	0.00%
2019/12/04	2	30.03	0	0.00	30.15	2	16,578	0.01%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/12/02	5	30.20	0	0.00	30.30	5	16,547	0.03%
2019/11/29	10	30.40	0	0.00	30.30	10	16,468	0.06%
2019/11/28	0.1	30.65	0	0.00	30.65	0.1	16,479	0.00%
2019/11/27	0	0.00	53	30.73	30.70	-53	16,664	-0.32%
2019/11/25	0	0.00	4	30.41	30.40	-4	16,148	-0.02%
2019/11/22	40	30.38	0	0.00	30.40	40	16,448	0.24%
2019/11/21	35	30.31	0	0.00	30.35	35	16,594	0.21%
2019/11/20	0	0.00	10	30.65	30.65	-10	16,477	-0.06%
2019/11/19	0	30.70	0	0.00	30.70	0	16,477	0.00%
2019/11/18	1	30.50	0	0.00	30.70	1	16,572	0.01%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/14	1	30.40	0	0.00	30.40	1	16,841	0.01%
2019/11/13	2	30.50	1.2	30.55	30.50	0.8	17,151	0.00%
2019/11/12	3	30.45	1	30.60	30.60	2	17,373	0.01%
2019/11/11	15.3	30.38	50	30.25	30.40	-34.7	17,674	-0.20%
2019/11/08	22	30.53	0	0.00	30.50	22	18,089	0.12%
2019/11/07	20	30.50	22	30.45	30.50	-2	18,872	-0.01%
2019/11/06	9	30.75	39.1	30.82	30.65	-30.1	19,094	-0.16%
2019/11/05	2	30.03	17	30.06	30.20	-15	18,911	-0.08%
2019/11/04	9.1	29.78	2	29.90	29.95	7	19,042	0.04%
2019/11/01	2	29.63	0	0.00	29.65	2	19,112	0.01%
2019/10/31	12	29.91	2	30.00	29.90	10	19,414	0.05%
2019/10/30	20	29.68	0	0.00	29.85	20	19,400	0.10%
2019/10/29	21	29.60	2	29.60	29.70	19	19,753	0.10%
2019/10/28	0	29.60	1	29.50	29.60	-1	19,838	0.00%
2019/10/25	2.2	29.36	55	29.36	29.45	-52.8	19,854	-0.27%
2019/10/24	1.4	29.45	0	0.00	29.45	1.4	19,868	0.01%
2019/10/23	0	0.00	2	29.15	29.20	-2	19,771	-0.01%
2019/10/22	10	29.05	3	29.05	29.15	7	19,743	0.04%
2019/10/21	20	29.15	0	0.00	29.20	20	19,615	0.10%
2019/10/18	2	29.05	6	29.20	29.10	-4	19,606	-0.02%
2019/10/17	6.2	29.10	0	0.00	29.25	6.2	19,485	0.03%
2019/10/16	4	29.13	0	0.00	29.15	4	19,500	0.02%
2019/10/15	11	29.05	0.2	29.20	29.15	10.8	19,569	0.06%
2019/10/14	3	29.00	0	0.00	29.15	3	19,601	0.02%
2019/10/09	9	29.09	7	29.10	29.00	2	19,613	0.01%
2019/10/08	19	29.19	26	29.34	29.10	-7	19,571	-0.04%
2019/10/07	14.1	28.95	2	28.90	28.95	12.1	19,389	0.06%
2019/10/04	21	28.72	1	28.80	28.85	20	19,455	0.10%
2019/10/03	31	28.65	0	0.00	28.75	31	19,455	0.16%
2019/10/02	33	28.85	0	0.00	28.80	33	19,478	0.17%
2019/10/01	41	28.78	0	0.00	28.75	41	19,415	0.21%
2019/09/27	0.1	28.80	0	0.00	28.75	0.1	19,232	0.00%
2019/09/26	1	28.80	1	28.80	28.80	0	19,260	0.00%
2019/09/25	15	28.86	20	29.03	28.80	-5	19,385	-0.03%
2019/09/24	8	29.09	0	0.00	29.05	8	19,224	0.04%
2019/09/23	1	29.20	1	29.20	29.20	0	19,350	0.00%
2019/09/20	3	29.20	0	0.00	29.30	3	19,626	0.02%
2019/09/19	2	29.38	0	0.00	29.45	2	19,377	0.01%
2019/09/18	13	29.35	19	29.41	29.55	-6	19,510	-0.03%
2019/09/17	1	29.15	39	29.11	29.20	-38	19,701	-0.19%
2019/09/16	89	29.36	0	0.00	29.20	89	20,392	0.44%
2019/09/12	5	29.36	0	0.00	29.30	5	20,694	0.02%
2019/09/11	6	29.36	0	0.00	29.50	6	21,060	0.03%
2019/09/10	0	0.00	5.1	29.55	29.55	-5.1	21,221	-0.02%
2019/09/09	1	29.05	2	29.13	29.20	-1	21,156	0.00%
2019/09/06	0	0.00	10	28.80	28.80	-10	21,301	-0.05%
2019/09/05	0	0.00	13	28.50	28.55	-13	21,661	-0.06%
2019/09/03	0.1	28.45	0	0.00	28.35	0.1	22,509	0.00%
2019/09/02	4	28.39	0	0.00	28.45	4	22,721	0.02%
2019/08/30	0	0.00	2	28.28	28.75	-2	22,936	-0.01%
2019/08/29	5.1	28.03	0	0.00	28.00	5.1	22,941	0.02%
2019/08/28	2	28.15	0	0.00	28.05	2	23,100	0.01%
2019/08/27	9	27.91	0	0.00	28.00	9	23,257	0.04%
2019/08/26	120	28.00	5	27.95	27.95	115	23,248	0.49%	大買/鉅額交易
2019/08/23	0	0.00	2	28.35	28.35	-2	23,248	-0.01%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	4	28.35	0	0.00	28.15	4	23,701	0.02%
2019/08/20	8	28.38	0	0.00	28.50	8	23,502	0.03%
2019/08/19	10	28.35	6	28.45	28.30	4	23,381	0.02%
2019/08/16	5	27.93	2	28.23	28.25	3	23,513	0.01%
2019/08/15	12	27.83	0	0.00	27.90	12	23,240	0.05%
2019/08/14	33.2	28.28	0	0.00	28.20	33.2	23,212	0.14%
2019/08/13	36	28.60	0	0.00	28.50	36	23,053	0.16%
2019/08/12	58	29.08	4	29.09	29.00	54	22,833	0.24%
2019/08/08	4	31.05	0	0.00	31.10	4	22,233	0.02%
2019/08/07	12	31.09	0	0.00	31.05	12	22,093	0.05%
2019/08/06	8	31.33	0	0.00	31.25	8	22,132	0.04%
2019/08/05	0.1	31.40	2	31.25	31.25	-1.9	22,003	-0.01%
2019/08/02	10	31.15	11	31.34	31.35	-1	22,128	0.00%
2019/08/01	11	31.70	0	0.00	31.65	11	22,028	0.05%
2019/07/31	3	31.92	2	31.90	32.10	1	21,946	0.00%
2019/07/30	1.2	32.23	0	0.00	32.10	1.2	21,658	0.01%
2019/07/29	20.1	32.20	0	0.00	32.10	20.1	21,752	0.09%
2019/07/26	5	32.20	0	0.00	32.30	5	21,903	0.02%
2019/07/25	2	32.40	0	0.00	32.25	2	22,377	0.01%
2019/07/24	0	0.00	2.1	32.15	32.20	-2.1	22,589	-0.01%
2019/07/22	0	0.00	4	31.95	31.90	-4	22,798	-0.02%
2019/07/19	4	31.85	1	31.90	31.85	3	22,797	0.01%
2019/07/18	25	31.63	0	0.00	31.85	25	23,066	0.11%
2019/07/16	3	31.85	2	31.88	31.95	1	22,928	0.00%
2019/07/15	11	31.68	0	0.00	31.70	11	22,826	0.05%
2019/07/12	0	0.00	0.4	31.85	31.85	-0.4	22,620	0.00%
2019/07/11	5	31.80	1	31.85	31.85	4	22,634	0.02%
2019/07/10	0	0.00	0.1	31.60	31.60	-0.1	22,638	0.00%
2019/07/09	0.1	31.55	4	31.53	31.60	-3.9	22,627	-0.02%
2019/07/08	7.4	31.31	10	31.35	31.40	-2.6	22,549	-0.01%
2019/07/05	0	31.35	2	31.35	31.40	-2	22,446	-0.01%
2019/07/03	0	0.00	7	31.06	31.15	-7	22,794	-0.03%
2019/07/02	0	0.00	3	31.12	31.05	-3	22,795	-0.01%
2019/07/01	0.1	30.90	0	0.00	30.90	0.1	22,694	0.00%
2019/06/28	0	0.00	2	31.00	30.90	-2	22,507	-0.01%
2019/06/27	12	30.86	3	31.00	30.85	9	22,245	0.04%
2019/06/25	6	31.00	0	0.00	30.95	6	21,987	0.03%
2019/06/24	1	30.90	0	0.00	30.85	1	21,819	0.00%
2019/06/21	1	30.80	0	0.00	30.80	1	21,499	0.00%
2019/06/20	1	31.30	43	31.31	31.50	-42	20,930	-0.20%
2019/06/19	0	0.00	7	31.16	31.25	-7	20,565	-0.03%
2019/06/18	4.1	30.58	0	0.00	30.80	4.1	20,233	0.02%
2019/06/17	0	0.00	1	30.75	30.70	-1	20,085	0.00%
2019/06/14	1	30.50	0.1	30.60	30.65	0.9	20,083	0.00%
2019/06/13	1	30.55	0	0.00	30.60	1	20,010	0.00%
2019/06/12	2	30.65	4	30.60	30.70	-2	19,695	-0.01%
2019/06/11	1	31.50	2	31.58	31.30	-1	18,985	-0.01%
2019/06/10	2	32.00	10	31.85	31.95	-8	18,680	-0.04%
2019/06/06	0	0.00	7.2	31.25	31.70	-7.2	18,549	-0.04%
2019/06/04	1.2	30.85	10	30.85	30.90	-8.8	18,096	-0.05%
2019/06/03	1	30.95	0	0.00	31.00	1	17,959	0.01%
2019/05/30	1	30.45	0	0.00	30.70	1	17,862	0.01%
2019/05/29	0	0.00	1	30.55	30.55	-1	18,085	-0.01%
2019/05/28	1	30.20	1	30.50	30.25	0	18,192	0.00%
2019/05/27	0	0.00	2	30.53	30.50	-2	17,988	-0.01%
2019/05/24	0	0.00	1	30.60	30.50	-1	18,165	-0.01%
2019/05/23	2	30.35	0	0.00	30.55	2	18,274	0.01%
2019/05/22	0	0.00	2	30.60	30.45	-2	18,092	-0.01%
2019/05/21	1	30.60	27	30.53	30.65	-26	18,227	-0.14%
2019/05/20	1	30.35	2	30.35	30.40	-1	17,962	-0.01%
2019/05/17	1	30.05	31	30.24	30.00	-30	17,796	-0.17%
2019/05/16	7	29.64	0	0.00	29.55	7	17,596	0.04%
2019/05/15	3	29.70	0	0.00	29.70	3	17,459	0.02%
2019/05/14	0	0.00	1.7	29.53	29.50	-1.7	17,380	-0.01%
2019/05/10	0	0.00	2	30.00	29.60	-2	17,433	-0.01%
2019/05/09	2	29.93	0	0.00	29.90	2	17,412	0.01%
2019/05/08	5	30.16	2	30.35	30.50	3	17,396	0.02%
2019/05/07	0.1	30.35	1	30.35	30.50	-0.9	17,436	-0.01%
2019/05/06	5.1	29.98	1.1	30.04	30.05	3.9	17,395	0.02%
2019/05/03	1	30.10	1	30.05	30.05	0	17,439	0.00%
2019/05/02	8	30.04	4	30.09	30.10	4	17,252	0.02%
2019/04/30	0	0.00	16	29.40	29.65	-16	16,808	-0.10%
2019/04/29	13	29.22	7	29.26	29.35	6	16,658	0.04%
2019/04/26	1	28.75	14	28.91	28.95	-13	16,516	-0.08%
2019/04/25	0	0.00	2	28.75	28.75	-2	16,398	-0.01%
2019/04/24	5	28.60	5	28.57	28.65	0	16,312	0.00%
2019/04/22	4	28.00	1	28.05	28.00	3	16,027	0.02%
2019/04/19	0	0.00	3	28.13	28.15	-3	16,046	-0.02%
2019/04/18	0	0.00	8	28.10	28.20	-8	16,242	-0.05%
2019/04/16	1.9	28.05	0	0.00	28.10	1.9	16,425	0.01%
2019/04/15	0.1	28.20	0	0.00	28.20	0.1	16,438	0.00%
2019/04/10	0.4	28.15	11	28.10	28.15	-10.7	16,534	-0.06%
2019/04/09	2	28.10	2	28.18	28.20	0	16,663	0.00%
2019/04/01	2	27.90	0	0.00	27.90	2	16,481	0.01%
2019/03/28	0	0.00	15	27.95	27.95	-15	16,222	-0.09%
2019/03/27	0.1	28.00	75.2	28.00	27.95	-75	16,107	-0.47%
2019/03/26	2.1	27.95	0	0.00	28.00	2.1	16,111	0.01%
2019/03/25	3	27.72	0	0.00	27.75	3	16,287	0.02%
2019/03/22	0	0.00	6	28.10	28.00	-6	16,101	-0.04%
2019/03/21	1	27.95	7	28.00	28.10	-6	16,210	-0.04%
2019/03/20	12	27.94	0	0.00	28.00	12	16,231	0.07%
2019/03/19	0	0.00	19	28.01	28.00	-19	16,172	-0.12%
2019/03/18	0	0.00	3.1	27.60	27.85	-3.1	16,023	-0.02%
2019/03/14	9	27.26	0.1	27.30	27.30	8.9	15,768	0.06%
2019/03/13	2	27.35	0.1	27.40	27.45	1.9	15,832	0.01%
2019/03/12	5	27.39	5	27.40	27.30	0	15,798	0.00%
2019/03/08	5.1	27.05	0	0.00	27.00	5.1	15,902	0.03%
2019/03/07	13	27.09	0	0.00	27.10	13	16,728	0.08%
2019/03/06	0	0.00	5	27.00	27.10	-5	17,037	-0.03%
2019/03/05	7	26.97	0	0.00	26.95	7	17,039	0.04%
2019/03/04	2	26.95	1	26.95	27.00	1	16,936	0.01%
2019/02/27	0	0.00	1	27.25	27.25	-1	16,644	-0.01%
2019/02/26	1	27.00	3	27.00	27.00	-2	16,619	-0.01%
2019/02/25	0	0.00	1	27.05	27.10	-1	16,504	-0.01%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/20	48.1	26.91	3	26.93	26.95	45.1	16,593	0.27%
2019/02/19	3	26.73	1.5	26.77	26.80	1.5	16,571	0.01%
2019/02/18	0	0.00	1	26.70	26.70	-1	16,645	-0.01%
2019/02/14	0.1	26.60	2	26.65	26.50	-1.9	16,770	-0.01%
2019/02/13	5	26.55	0	0.00	26.55	5	16,785	0.03%
2019/02/12	0	0.00	1	26.70	26.55	-1	16,730	-0.01%
2019/02/11	6	26.55	0	0.00	26.40	6	16,685	0.04%
2019/01/30	2	26.75	0	0.00	26.60	2	16,491	0.01%
2019/01/29	0	0.00	3	26.53	26.70	-3	16,256	-0.02%
2019/01/25	1	26.45	1	26.50	26.50	0	15,952	0.00%
2019/01/24	0	0.00	0.1	26.50	26.60	-0.1	15,898	0.00%
2019/01/23	0	0.00	20	26.55	26.60	-20	16,049	-0.12%
2019/01/22	0	0.00	1.1	26.45	26.45	-1.1	16,113	-0.01%
2019/01/21	5	26.25	0.1	26.25	26.25	4.9	16,210	0.03%
2019/01/18	1	26.05	1	26.10	26.10	0	16,482	0.00%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	2	26.00	0	0.00	26.00	2	17,356	0.01%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/14	12	25.84	0	0.00	26.05	12	17,578	0.07%
2019/01/11	2	26.05	10	26.05	26.00	-8	17,840	-0.04%
2019/01/10	8	25.88	0	0.00	26.10	8	17,949	0.04%
2019/01/09	0	0.00	6	25.75	25.85	-6	17,956	-0.03%
2019/01/08	1.1	25.51	0	0.00	25.50	1.1	17,927	0.01%
2019/01/07	0	0.00	7	25.52	25.60	-7	18,343	-0.04%
2019/01/04	11	25.31	0	0.00	25.25	11	18,903	0.06%
2019/01/03	12	25.31	0	0.00	25.45	12	19,761	0.06%
2019/01/02	5	25.36	0	0.00	25.45	5	20,340	0.02%
2018/12/28	1	25.25	0	0.00	25.95	1	20,647	0.00%
2018/12/27	14	25.31	4	25.50	25.30	10	20,720	0.05%
2018/12/26	37	25.25	0	0.00	25.25	37	21,011	0.18%
2018/12/25	0	0.00	1	25.40	25.35	-1	21,122	0.00%
2018/12/24	2	25.45	0	0.00	25.50	2	21,339	0.01%
2018/12/21	0	0.00	6	25.60	25.65	-6	22,143	-0.03%
2018/12/20	4	25.65	0	0.00	25.70	4	22,310	0.02%
2018/12/19	5	25.53	0	0.00	25.70	5	22,511	0.02%
2018/12/18	9	25.54	5	25.64	25.60	4	22,698	0.02%
2018/12/17	0	0.00	1	25.70	25.80	-1	22,947	0.00%
2018/12/14	8	25.63	4.4	25.65	25.65	3.6	23,284	0.02%
2018/12/13	6	25.66	10	25.63	25.70	-4	23,436	-0.02%
2018/12/12	5	25.80	4	25.70	25.70	1	23,792	0.00%
2018/12/11	2	25.65	2	25.65	25.75	0	24,002	0.00%
2018/12/10	7	25.64	0	0.00	25.65	7	24,024	0.03%
2018/12/06	0	0.00	1	25.65	25.80	-1	24,082	0.00%
2018/12/05	1	25.95	0	0.00	25.85	1	24,095	0.00%
2018/12/04	1	26.00	0	0.00	26.05	1	24,225	0.00%
2018/12/03	3	25.85	6	25.90	25.85	-3	24,131	-0.01%
2018/11/30	10	25.60	1	25.95	25.60	9	24,032	0.04%
2018/11/29	229.1	25.76	0	0.00	25.75	229.1	23,252	0.99%	大買/鉅額交易
2018/11/27	2	26.05	0	0.00	25.95	2	22,729	0.01%
2018/11/22	2	26.20	3.8	26.20	26.20	-1.8	22,506	-0.01%
2018/11/20	0	0.00	0.1	26.50	26.30	-0.1	22,244	0.00%
2018/11/19	8	26.44	0	0.00	26.50	8	22,089	0.04%
2018/11/14	3	26.40	7	26.45	26.50	-4	21,871	-0.02%
2018/11/13	1	26.50	3	26.50	26.50	-2	21,913	-0.01%
2018/11/12	7	26.31	0	0.00	26.50	7	21,719	0.03%
2018/11/09	4	26.35	1	26.40	26.45	3	21,859	0.01%
2018/11/08	0	0.00	5	26.59	26.70	-5	22,021	-0.02%
2018/11/07	5	26.29	1	26.25	26.50	4	21,897	0.02%
2018/11/06	0	0.00	4	26.10	26.25	-4	21,965	-0.02%
2018/11/05	0.8	26.30	2	26.05	26.30	-1.2	22,138	-0.01%
2018/11/02	0	0.00	10	26.09	26.25	-10	22,698	-0.04%
2018/11/01	2	25.83	3	25.80	25.85	-1	23,139	0.00%
2018/10/31	6	25.77	1	25.80	26.15	5	23,353	0.02%
2018/10/30	3	25.35	4	25.39	25.45	-1	23,252	0.00%
2018/10/29	6	25.22	3	25.25	25.30	3	23,454	0.01%
2018/10/26	39.1	25.16	22	25.59	25.35	17.1	23,616	0.07%
2018/10/25	70.1	25.51	0	0.00	25.55	70.1	23,399	0.30%
2018/10/24	57	25.65	0	0.00	26.00	57	23,376	0.24%
2018/10/22	1.1	26.11	0	0.00	26.15	1.1	23,096	0.00%
2018/10/19	14.1	26.10	0	0.00	26.25	14.1	23,034	0.06%
2018/10/17	3	26.52	1	26.65	26.65	2	22,826	0.01%
2018/10/16	2.1	26.60	0	0.00	26.60	2.1	22,691	0.01%
2018/10/15	11	26.54	0	0.00	26.55	11	22,510	0.05%
2018/10/11	13	26.69	12	26.53	26.50	1	21,453	0.00%
2018/10/09	0.5	27.45	5	27.60	27.55	-4.6	20,649	-0.02%
2018/10/05	70	26.86	2	26.75	26.80	68	19,678	0.35%
2018/10/03	2	27.05	0	0.00	27.10	2	18,905	0.01%
2018/10/02	1	27.30	2	27.15	27.15	-1	18,896	-0.01%
2018/10/01	0.2	27.50	10	27.71	27.50	-9.9	18,653	-0.05%
2018/09/28	0	27.35	7	27.42	27.50	-7	18,618	-0.04%
2018/09/27	1.2	27.21	6	27.21	27.30	-4.8	18,201	-0.03%
2018/09/25	0	0.00	3	27.27	27.30	-3	17,847	-0.02%
2018/09/21	0.1	27.05	4	27.10	27.15	-3.9	17,691	-0.02%
2018/09/20	1	27.05	2	27.03	27.00	-1	17,642	-0.01%
2018/09/19	1	26.90	5	26.91	27.00	-4	17,714	-0.02%
2018/09/18	0	0.00	11.1	26.74	26.80	-11.1	17,619	-0.06%
2018/09/17	3	26.20	5.1	26.25	26.40	-2.1	17,314	-0.01%
2018/09/14	0	0.00	2	26.05	25.95	-2	17,104	-0.01%
2018/09/13	2	25.90	0.1	26.10	26.10	1.9	17,261	0.01%
2018/09/12	0	0.00	10	25.95	26.00	-10	17,311	-0.06%
2018/09/11	0	0.00	10	25.88	26.00	-10	17,518	-0.06%
2018/09/10	23	25.71	5	25.80	25.80	18	17,745	0.10%
2018/09/07	9	25.70	5	25.80	25.90	4	18,061	0.02%
2018/09/06	0	0.00	2	25.80	25.90	-2	18,201	-0.01%
2018/09/05	7	25.70	0	0.00	25.70	7	18,304	0.04%
2018/09/04	0	0.00	4	26.05	26.05	-4	18,536	-0.02%
2018/08/30	0	0.00	1	25.80	25.80	-1	19,107	-0.01%
2018/08/29	11	25.80	0	0.00	25.85	11	19,301	0.06%
2018/08/28	1	25.80	0	0.00	25.90	1	19,401	0.01%
2018/08/27	0	0.00	2	25.85	25.80	-2	19,541	-0.01%
2018/08/24	2	25.95	0	0.00	26.00	2	19,728	0.01%
2018/08/23	2	25.95	2	26.00	26.10	0	20,727	0.00%
2018/08/21	5.1	25.70	0	0.00	25.85	5.1	21,207	0.02%
2018/08/20	40	25.59	0	0.00	25.50	40	21,235	0.19%
2018/08/17	12.1	25.56	1	25.55	25.55	11.1	21,188	0.05%
2018/08/16	19	25.38	2	25.40	25.35	17	21,212	0.08%
2018/08/15	13	25.78	1.8	25.82	25.60	11.2	20,984	0.05%
2018/08/14	3	26.02	3	26.00	26.00	0	20,802	0.00%
2018/08/13	25	26.17	20	26.13	26.15	5	20,934	0.02%
2018/08/10	12	26.13	0	0.00	26.35	12	20,884	0.06%
2018/08/09	26.1	26.10	1	26.15	26.05	25.1	20,807	0.12%
2018/08/08	10.1	27.34	0	0.00	27.35	10.1	20,242	0.05%
2018/08/07	16.1	27.30	0	0.00	27.30	16.1	19,791	0.08%
2018/08/06	381.1	27.30	4	27.40	27.30	377.1	19,509	1.93%	大買/鉅額交易
2018/08/03	1	27.35	30	27.43	27.35	-29	19,296	-0.15%
2018/08/02	4	27.38	0.1	27.30	27.35	3.9	19,020	0.02%
2018/08/01	1	27.35	0	0.00	27.45	1	18,801	0.01%
2018/07/31	22.1	27.20	3	27.30	27.25	19.1	18,719	0.10%
2018/07/30	0	0.00	1.1	27.25	27.25	-1.1	18,311	-0.01%
2018/07/27	2	27.23	1	27.30	27.25	1	18,238	0.01%
2018/07/26	1.1	27.35	0	0.00	27.35	1.1	18,172	0.01%
2018/07/25	0	0.00	4	27.25	27.20	-4	18,263	-0.02%
2018/07/24	0	0.00	2	27.00	27.10	-2	18,258	-0.01%
2018/07/23	0.1	26.95	2	27.05	26.95	-2	18,223	-0.01%
2018/07/20	0.1	26.90	2	27.00	26.90	-2	18,258	-0.01%
2018/07/19	0.1	26.85	0	0.00	26.85	0.1	18,344	0.00%
2018/07/18	0	0.00	2	27.00	27.00	-2	18,634	-0.01%
2018/07/17	0.1	26.95	0	0.00	26.95	0.1	18,668	0.00%
2018/07/16	0	0.00	2	27.10	26.80	-2	18,590	-0.01%
2018/07/13	0.1	27.00	23	26.90	27.00	-22.9	18,701	-0.12%
2018/07/12	0	0.00	2	26.90	26.85	-2	18,855	-0.01%
2018/07/11	1.1	26.41	0	0.00	26.55	1.1	18,861	0.01%
2018/07/09	1	26.50	1	26.50	26.55	0	18,686	0.00%
2018/07/06	0.1	26.40	3	26.50	26.45	-2.9	18,784	-0.02%
2018/07/05	11	26.40	0	0.00	26.50	11	18,587	0.06%
2018/07/03	5	26.35	0	0.00	26.40	5	18,823	0.03%
2018/07/02	0.1	26.50	0	26.50	26.50	0	18,808	0.00%
2018/06/29	5.1	26.35	5	26.90	26.90	0.1	18,714	0.00%
2018/06/28	5	26.48	0	0.00	26.30	5	18,358	0.03%
2018/06/27	0	0.00	1	26.75	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	11	26.74	26.65	-11	18,016	-0.06%
2018/06/25	1	26.55	0	0.00	26.55	1	17,988	0.01%
2018/06/21	5	26.70	0	0.00	26.60	5	17,745	0.03%
2018/06/20	0	0.00	0.1	26.60	26.60	-0.1	17,816	0.00%
2018/06/19	31	26.35	0	0.00	26.35	31	17,676	0.18%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/13	5	26.72	0	0.00	26.75	5	16,862	0.03%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/08	0	0.00	0.1	27.10	27.10	-0.1	16,438	0.00%
2018/06/06	0	0.00	2	27.40	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	11.5	27.30	27.35	-11.5	16,212	-0.07%
2018/06/04	0	0.00	5	27.05	27.10	-5	16,018	-0.03%
2018/06/01	0	0.00	3	26.48	26.70	-3	16,023	-0.02%
2018/05/31	2.1	26.35	0	0.00	26.25	2.1	15,814	0.01%
2018/05/30	7.1	26.32	0	0.00	26.35	7.1	14,888	0.05%
2018/05/28	1	26.95	12	27.10	27.15	-11	14,386	-0.08%
2018/05/25	1	26.85	4	27.00	26.85	-3	14,436	-0.02%
2018/05/24	0	0.00	4	27.00	27.05	-4	14,362	-0.03%
2018/05/23	0	0.00	2	26.95	26.90	-2	14,367	-0.01%
2018/05/22	0	0.00	0.1	26.80	26.80	-0.1	14,404	0.00%
2018/05/21	0	0.00	9.1	27.00	27.00	-9.1	14,468	-0.06%
2018/05/18	0.1	26.55	2	26.60	26.70	-1.9	14,358	-0.01%
2018/05/17	0	0.00	2	26.50	26.45	-2	14,343	-0.01%
2018/05/16	0	0.00	2.1	26.44	26.45	-2.1	14,222	-0.01%
2018/05/14	0	0.00	2	26.50	26.50	-2	14,728	-0.01%
2018/05/10	0	0.00	2	26.15	26.10	-2	14,667	-0.01%
2018/05/09	0	0.00	4	26.13	26.15	-4	14,556	-0.03%
2018/05/08	0	0.00	14	26.17	26.20	-14	14,534	-0.10%
2018/05/07	0	0.00	2	26.05	26.00	-2	14,407	-0.01%
2018/05/04	0.1	25.80	0	0.00	25.80	0.1	14,377	0.00%
2018/05/03	0	0.00	3	26.17	26.10	-3	14,275	-0.02%
2018/05/02	1	26.20	2.1	26.20	26.25	-1.1	14,358	-0.01%
2018/04/30	0	0.00	4	26.20	26.25	-4	14,330	-0.03%
2018/04/27	0.1	25.85	1	26.00	26.00	-0.9	14,363	-0.01%
2018/04/26	6	25.93	0	0.00	25.95	6	14,441	0.04%
2018/04/25	0	0.00	15.7	26.00	26.00	-15.7	14,759	-0.11%
2018/04/24	0	0.00	3.1	25.95	25.90	-3.1	15,016	-0.02%
2018/04/23	0	0.00	0.1	25.70	25.80	-0.1	14,880	0.00%
2018/04/18	0	0.00	4	25.25	25.20	-4	15,220	-0.03%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/03/31	0.1	25.20	0	0.00	25.20	0.1	15,728	0.00%
2018/03/29	4.1	25.05	1	25.05	25.05	3.1	15,608	0.02%
2018/03/26	3	25.10	0	0.00	25.15	3	15,074	0.02%
2018/03/23	6	25.21	0	0.00	25.20	6	15,063	0.04%
2018/03/20	4	25.29	0	0.00	25.35	4	15,086	0.03%
2018/03/16	10	25.20	0	0.00	25.50	10	15,091	0.07%
2018/03/15	3	25.10	0	0.00	25.10	3	14,898	0.02%
2018/03/14	0	25.30	0	0.00	25.30	0	14,896	0.00%
2018/03/13	0	0.00	42	25.60	25.65	-42	14,951	-0.28%
2018/03/12	0	0.00	1	25.25	25.45	-1	14,878	-0.01%
2018/03/09	0	0.00	1	24.95	24.95	-1	14,827	-0.01%
2018/03/07	3	24.60	0	0.00	24.50	3	14,924	0.02%
2018/03/05	2	24.88	0	0.00	24.75	2	15,176	0.01%
2018/03/02	0.9	25.00	0	0.00	24.95	0.9	15,230	0.01%
2018/02/23	0	0.00	1	25.00	25.00	-1	15,098	-0.01%
2018/02/21	0	0.00	3	24.52	24.70	-3	15,238	-0.02%
2018/02/12	1	24.05	1	24.05	24.15	0	15,114	0.00%
2018/02/09	6	23.97	0	0.00	23.95	6	14,961	0.04%
2018/02/08	2	24.10	0	0.00	24.10	2	14,808	0.01%
2018/02/07	2	24.28	1	24.35	24.10	1	14,746	0.01%
2018/02/06	11.2	24.01	4	24.23	24.00	7.2	14,471	0.05%
2018/02/05	25	25.00	1	25.00	25.00	24	13,932	0.17%
2018/02/01	0.1	25.30	0	0.00	25.40	0.1	13,686	0.00%
2018/01/31	0	0.00	16	25.33	25.30	-16	13,708	-0.12%
2018/01/30	2	25.45	2	25.40	25.40	0	13,716	0.00%
2018/01/29	2.1	25.55	2	25.65	25.70	0.1	13,726	0.00%
2018/01/26	0	0.00	2	25.50	25.60	-2	13,693	-0.01%
2018/01/25	1	25.25	3	25.58	25.60	-2	13,758	-0.01%
2018/01/24	11	25.18	0	0.00	25.30	11	13,653	0.08%
2018/01/23	0	0.00	0.6	25.30	25.40	-0.6	13,653	0.00%
2018/01/22	2.1	25.33	1	25.40	25.50	1.1	13,529	0.01%
2018/01/19	1	25.50	12	25.19	25.55	-11	13,456	-0.08%
2018/01/18	0	0.00	55.1	25.65	25.80	-55.1	13,177	-0.42%
2018/01/17	8.1	25.80	0	0.00	25.85	8.1	12,768	0.06%
2018/01/16	0	0.00	24	25.96	25.85	-24	12,568	-0.19%
2018/01/15	0	0.00	15.2	25.92	25.95	-15.2	12,169	-0.13%
2018/01/12	3	25.42	0.2	25.20	25.35	2.8	11,888	0.02%
2018/01/11	6	25.24	0	0.00	25.40	6	11,784	0.05%
2018/01/10	0	0.00	10	25.17	25.35	-10	11,800	-0.08%
2018/01/09	0	0.00	0.1	25.00	25.00	-0.1	11,545	0.00%
2018/01/08	0	0.00	2	25.08	25.15	-2	11,383	-0.02%
2018/01/05	0	0.00	3.1	24.80	24.90	-3.1	11,178	-0.03%
2018/01/04	0	0.00	1.3	24.58	24.60	-1.3	11,052	-0.01%
2018/01/03	0	0.00	1	24.45	24.50	-1	11,122	-0.01%
2018/01/02	0	0.00	7.2	24.18	24.20	-7.2	10,905	-0.07%