兆豐金 (2886)-元大-鳳中券商分點個股進出

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:13:35(已收盤)

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－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中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	11.1	40.19	40.00	-11.1	16,897	-0.07%
2024/04/29	0	0.00	6	40.02	40.10	-6	16,832	-0.04%
2024/04/26	17.3	39.32	1	39.30	39.10	16.3	16,610	0.10%
2024/04/25	6.3	39.07	1	39.15	39.00	5.3	16,611	0.03%
2024/04/24	17.4	39.42	7	40.21	39.35	10.4	16,453	0.06%
2024/04/23	2	40.00	0	39.90	40.00	2	16,372	0.01%
2024/04/22	0	39.50	6	39.59	39.50	-6	16,309	-0.04%
2024/04/19	14.1	38.56	1	39.30	38.70	13.1	16,021	0.08%
2024/04/18	2	38.98	0.1	39.15	39.20	1.9	15,430	0.01%
2024/04/17	3	39.13	0	0.00	39.00	3	15,116	0.02%
2024/04/16	5.4	39.37	16	39.36	39.10	-10.6	14,986	-0.07%
2024/04/15	2.1	39.88	7.1	40.02	39.80	-5	14,717	-0.03%
2024/04/12	1.7	40.04	5	40.00	39.95	-3.4	14,705	-0.02%
2024/04/11	0.1	40.19	1.3	40.23	40.15	-1.3	14,626	-0.01%
2024/04/10	0.1	40.45	0.4	40.40	40.50	-0.3	14,593	0.00%
2024/04/09	1	40.10	0	0.00	40.40	1	14,693	0.01%
2024/04/08	1	39.75	0	0.00	40.00	1	14,704	0.01%
2024/04/03	12.3	39.84	2.1	40.06	39.75	10.2	14,680	0.07%
2024/04/02	0.3	40.42	1	40.30	40.30	-0.8	14,540	-0.01%
2024/04/01	0.4	40.63	1.1	40.75	40.65	-0.7	14,572	0.00%
2024/03/29	0	0.00	0.1	40.43	40.55	-0.1	14,511	0.00%
2024/03/28	0.2	40.20	0	0.00	40.25	0.2	14,565	0.00%
2024/03/27	0	0.00	12.2	40.57	40.50	-12.2	14,727	-0.08%
2024/03/26	1.1	40.40	0.2	40.36	40.55	0.9	15,005	0.01%
2024/03/25	2.2	39.83	11.7	40.03	40.00	-9.5	15,195	-0.06%
2024/03/22	8.3	40.08	1.1	40.06	40.10	7.2	15,405	0.05%
2024/03/21	0.4	40.31	0	40.45	40.60	0.4	15,569	0.00%
2024/03/20	10	40.30	3	40.27	40.15	7	15,648	0.04%
2024/03/19	0.4	40.40	0	0.00	40.20	0.4	15,610	0.00%
2024/03/18	0.2	40.50	4	40.63	40.60	-3.8	15,526	-0.02%
2024/03/15	0	0.00	1.5	40.43	40.90	-1.5	15,449	-0.01%
2024/03/14	1	40.80	4.1	40.72	40.90	-3.1	15,200	-0.02%
2024/03/13	0	0.00	12.5	40.34	40.40	-12.5	15,074	-0.08%
2024/03/12	0	0.00	4	39.98	39.95	-4	14,927	-0.03%
2024/03/11	10.2	39.75	1.1	39.89	39.80	9.1	14,916	0.06%
2024/03/08	0	0.00	7.4	39.72	39.90	-7.4	14,852	-0.05%
2024/03/07	0	0.00	8.1	39.48	39.30	-8.1	14,753	-0.05%
2024/03/06	0.1	39.20	35	39.28	39.40	-34.9	14,805	-0.24%
2024/03/05	1	38.95	49.7	39.01	39.05	-48.8	15,071	-0.32%
2024/03/04	2	38.75	2.6	38.56	38.80	-0.6	15,081	0.00%
2024/03/01	3.3	38.66	0	0.00	38.55	3.3	15,193	0.02%
2024/02/29	0.1	38.70	15.4	38.69	38.70	-15.3	15,352	-0.10%
2024/02/27	1	38.25	0.3	38.25	38.20	0.7	15,108	0.00%
2024/02/26	1	38.25	0	0.00	38.15	1	15,073	0.01%
2024/02/23	2	38.30	0.4	38.54	38.30	1.7	15,106	0.01%
2024/02/22	10	38.45	1	38.45	38.55	9	15,450	0.06%
2024/02/21	0.4	38.55	0	0.00	38.35	0.4	15,496	0.00%
2024/02/20	1	38.35	1	38.55	38.60	0	15,621	0.00%
2024/02/19	1	38.25	1	38.30	38.40	0	15,715	0.00%
2024/02/16	3.5	37.88	1	38.10	37.90	2.5	15,935	0.02%
2024/02/15	9	37.83	2	37.60	37.80	7	15,919	0.04%
2024/02/05	7.5	37.69	2	37.73	37.60	5.5	15,773	0.04%
2024/02/02	0.5	37.89	2	37.80	37.90	-1.5	15,618	-0.01%
2024/02/01	0.9	37.78	3	37.75	37.90	-2.1	15,619	-0.01%
2024/01/31	1.3	37.70	7	37.61	37.65	-5.7	15,520	-0.04%
2024/01/30	9.3	38.03	0	0.00	37.90	9.3	15,321	0.06%
2024/01/29	15	38.38	0	0.00	38.35	15	15,388	0.10%
2024/01/26	0	0.00	11.3	38.30	38.35	-11.3	15,517	-0.07%
2024/01/25	6.2	37.87	0	0.00	37.80	6.2	15,589	0.04%
2024/01/24	1	37.90	0.1	38.05	37.85	0.9	15,625	0.01%
2024/01/23	5	37.85	7.3	37.98	37.85	-2.3	15,667	-0.01%
2024/01/22	14.4	37.96	0	0.00	38.10	14.4	15,724	0.09%
2024/01/19	7.4	37.83	0	0.00	37.90	7.4	15,657	0.05%
2024/01/18	13.8	37.63	3.6	37.53	37.80	10.2	15,700	0.06%
2024/01/17	28.5	37.88	0.2	38.40	37.30	28.3	15,688	0.18%
2024/01/16	5.9	38.67	6.1	38.66	38.60	-0.2	15,125	0.00%
2024/01/15	0.2	39.07	1.1	39.00	38.90	-0.9	15,031	-0.01%
2024/01/12	0	0.00	1	39.10	39.05	-1	15,260	-0.01%
2024/01/11	0	0.00	0	39.25	39.20	0	15,369	0.00%
2024/01/10	0	0.00	5	39.45	39.35	-5	15,431	-0.03%
2024/01/09	0	0.00	6	39.43	39.45	-6	15,441	-0.04%
2024/01/08	0	0.00	9.4	39.42	39.45	-9.4	15,490	-0.06%
2024/01/05	1	38.90	1	39.00	38.95	0	15,419	0.00%
2024/01/04	0	0.00	1	38.95	38.75	-1	15,640	-0.01%
2024/01/03	7.9	38.73	0	0.00	38.65	7.9	16,112	0.05%
2024/01/02	0	0.00	1.1	39.29	39.30	-1.1	16,065	-0.01%
2023/12/29	0	0.00	0.4	39.10	39.20	-0.4	16,218	0.00%
2023/12/28	2.6	38.99	1.1	39.10	39.20	1.5	16,447	0.01%
2023/12/27	2	38.80	1	38.99	39.00	1	16,501	0.01%
2023/12/26	2	38.78	0	0.00	38.80	2	16,510	0.01%
2023/12/25	1.2	38.27	0	0.00	38.80	1.2	16,545	0.01%
2023/12/22	3.7	38.22	0	0.00	38.35	3.7	16,552	0.02%
2023/12/21	2.7	38.31	1	38.35	38.30	1.7	16,414	0.01%
2023/12/20	5.8	38.79	0.3	38.85	38.75	5.5	16,221	0.03%
2023/12/19	2	38.95	4.2	39.22	39.15	-2.2	15,937	-0.01%
2023/12/18	5	39.19	7	39.41	39.05	-2	15,851	-0.01%
2023/12/15	1	39.35	0	0.00	39.35	1	15,632	0.01%
2023/12/14	0	0.00	5	39.41	39.55	-5	15,426	-0.03%
2023/12/13	0.2	38.99	0	0.00	38.90	0.2	15,271	0.00%
2023/12/12	0.1	39.00	1.1	39.19	39.30	-1	15,627	-0.01%
2023/12/11	0.3	39.00	1.6	38.88	38.90	-1.3	15,738	-0.01%
2023/12/08	25	39.00	0	0.00	39.25	25	15,673	0.16%
2023/12/06	0	0.00	1.5	39.26	39.50	-1.5	15,568	-0.01%
2023/12/05	2.2	38.66	1	38.75	38.95	1.2	15,451	0.01%
2023/12/04	4.7	38.86	6	38.92	39.00	-1.3	15,441	-0.01%
2023/12/01	12.4	38.82	1	38.95	38.65	11.4	15,390	0.07%
2023/11/30	0	0.00	1	39.25	39.50	-1	15,252	-0.01%
2023/11/29	0.1	39.53	1.6	39.44	39.15	-1.5	14,752	-0.01%
2023/11/28	0	0.00	1.1	39.99	39.65	-1.1	14,596	-0.01%
2023/11/27	0	0.00	5.1	39.96	39.50	-5.1	14,793	-0.03%
2023/11/24	0.4	39.62	0.6	39.60	39.50	-0.2	14,710	0.00%
2023/11/22	0.1	39.71	0	0.00	39.85	0.1	14,889	0.00%
2023/11/21	1	39.30	17	39.71	39.85	-16	14,979	-0.11%
2023/11/20	1.1	39.00	3	39.13	39.20	-2	14,849	-0.01%
2023/11/17	1	39.35	4.7	39.41	39.20	-3.7	14,847	-0.03%
2023/11/16	1	39.05	6	39.03	39.20	-5	14,951	-0.03%
2023/11/15	4	38.80	5	38.80	38.90	-1	14,922	-0.01%
2023/11/14	0	0.00	1.3	38.41	38.55	-1.3	14,816	-0.01%
2023/11/13	6	38.48	47.1	38.39	38.50	-41.1	15,132	-0.27%
2023/11/10	0	0.00	1	38.40	38.40	-1	15,575	-0.01%
2023/11/08	0	0.00	2	38.63	38.60	-2	16,081	-0.01%
2023/11/07	0	0.00	1	38.55	38.60	-1	16,234	-0.01%
2023/11/06	0	0.00	8.9	38.58	38.55	-8.9	16,788	-0.05%
2023/11/03	0.5	37.85	2.3	38.10	38.25	-1.8	17,039	-0.01%
2023/11/02	0	0.00	5	37.34	37.80	-5	17,100	-0.03%
2023/11/01	2	36.68	0	0.00	36.65	2	17,099	0.01%
2023/10/31	0.7	36.74	0	0.00	36.70	0.7	17,296	0.00%
2023/10/30	4.8	36.54	0.3	36.50	36.55	4.5	17,622	0.03%
2023/10/27	2	36.85	1.2	36.91	36.95	0.8	17,666	0.00%
2023/10/26	2.4	36.44	0	0.00	36.40	2.4	17,770	0.01%
2023/10/25	0.2	37.07	0.1	37.25	36.85	0.2	17,731	0.00%
2023/10/24	7	37.08	0	0.00	37.25	7	17,783	0.04%
2023/10/23	1.6	37.16	10.6	37.08	37.10	-9	17,845	-0.05%
2023/10/20	8.2	37.50	0	0.00	37.50	8.2	17,753	0.05%
2023/10/19	0	0.00	9	38.19	38.35	-9	17,724	-0.05%
2023/10/18	0	0.00	6.2	38.69	38.85	-6.2	17,835	-0.03%
2023/10/17	3	38.55	0	0.00	38.75	3	18,022	0.02%
2023/10/13	1.3	38.39	3.1	38.30	38.50	-1.8	18,569	-0.01%
2023/10/12	0	0.00	2	38.78	38.95	-2	18,639	-0.01%
2023/10/11	0	0.00	23.4	38.19	38.50	-23.4	18,805	-0.12%
2023/10/06	0.5	37.50	1	37.40	37.50	-0.5	18,386	0.00%
2023/10/05	0	0.00	1.1	37.14	37.50	-1.1	18,464	-0.01%
2023/10/04	1.5	37.13	0	0.00	36.85	1.5	18,375	0.01%
2023/10/03	0.2	37.65	3.1	37.73	37.65	-2.9	18,307	-0.02%
2023/10/02	0.1	37.50	0	0.00	37.60	0.1	18,383	0.00%
2023/09/27	0	37.70	11.1	37.65	37.70	-11.1	18,683	-0.06%
2023/09/26	0	0.00	1.1	37.85	37.85	-1.1	18,699	-0.01%
2023/09/25	1.2	37.85	12	37.91	38.00	-10.8	18,740	-0.06%
2023/09/22	0	0.00	0.1	37.70	37.80	-0.1	18,886	0.00%
2023/09/21	1.6	37.29	3	37.15	37.40	-1.4	19,132	-0.01%
2023/09/20	0	38.05	2	37.85	37.85	-2	19,056	-0.01%
2023/09/19	0.2	37.95	0.3	37.84	37.80	-0.1	19,041	0.00%
2023/09/18	1	37.80	1.1	37.94	37.85	-0.1	19,458	0.00%
2023/09/15	3.3	37.41	0.6	37.55	37.55	2.7	19,904	0.01%
2023/09/14	2.1	37.28	1	37.35	37.50	1.1	20,118	0.01%
2023/09/13	0	36.60	1	36.50	36.60	-1	20,615	0.00%
2023/09/12	1.1	36.30	3	36.27	36.55	-1.9	21,369	-0.01%
2023/09/11	3.3	36.13	52.5	36.15	36.20	-49.2	21,421	-0.23%
2023/09/08	0.2	35.95	0	0.00	36.10	0.2	21,446	0.00%
2023/09/07	1.3	35.69	1	35.90	35.85	0.3	21,518	0.00%
2023/09/06	4.2	35.71	3	35.72	35.55	1.2	21,561	0.01%
2023/09/05	4.1	36.01	11	36.25	36.00	-6.9	21,536	-0.03%
2023/09/04	0.2	36.30	0.2	36.30	36.20	0.1	21,582	0.00%
2023/09/01	3	36.05	0	0.00	36.00	3	21,781	0.01%
2023/08/31	12.1	36.04	0	0.00	35.90	12.1	21,912	0.06%
2023/08/30	1	36.40	2	36.40	36.45	-1	21,926	0.00%
2023/08/29	2	36.25	0.1	36.25	36.60	2	22,085	0.01%
2023/08/28	7	36.36	6	36.45	36.20	1	22,043	0.00%
2023/08/24	8.1	35.80	1	35.45	35.85	7.1	23,169	0.03%
2023/08/23	1.2	35.37	3.1	35.34	35.30	-1.9	23,178	-0.01%
2023/08/22	92.4	35.41	0	0.00	35.30	92.4	23,393	0.39%
2023/08/21	2.2	35.98	0	0.00	35.60	2.2	23,406	0.01%
2023/08/18	7.2	35.69	3.9	35.95	35.70	3.3	23,507	0.01%
2023/08/17	8.1	35.38	0	0.00	35.65	8.1	23,564	0.03%
2023/08/16	13.2	35.88	4	35.75	35.80	9.2	23,481	0.04%
2023/08/15	2.2	36.74	0	0.00	36.60	2.2	23,258	0.01%
2023/08/14	4.4	36.63	27	36.86	37.05	-22.6	23,301	-0.10%
2023/08/11	1	37.80	0	0.00	37.65	1	23,226	0.00%
2023/08/10	20.6	37.95	5	38.26	38.10	15.6	23,226	0.07%
2023/08/09	12	39.62	3	39.55	39.95	9	22,699	0.04%
2023/08/08	10	39.80	1.4	39.96	39.70	8.6	22,368	0.04%
2023/08/07	0	0.00	0.3	39.80	39.95	-0.3	22,204	0.00%
2023/08/04	0.3	39.75	17	39.60	39.60	-16.7	22,156	-0.08%
2023/08/02	4.4	39.72	1	39.70	39.60	3.4	22,017	0.02%
2023/08/01	2.1	40.42	10.5	40.30	40.60	-8.4	21,645	-0.04%
2023/07/31	0.4	40.10	1	40.25	40.25	-0.6	21,455	0.00%
2023/07/28	2.4	39.88	2	40.05	40.05	0.4	21,395	0.00%
2023/07/27	0	0.00	8.1	40.21	40.10	-8.1	21,291	-0.04%
2023/07/26	0	0.00	3	39.62	39.65	-3	21,117	-0.01%
2023/07/25	0.5	39.15	0.2	39.10	39.15	0.3	21,019	0.00%
2023/07/24	0.1	39.00	10.8	39.16	39.00	-10.6	21,001	-0.05%
2023/07/21	0	0.00	0.6	39.30	39.35	-0.6	20,838	0.00%
2023/07/20	1	39.35	2.1	39.45	39.35	-1.1	20,622	-0.01%
2023/07/19	2	39.10	4	38.89	38.85	-2	20,258	-0.01%
2023/07/18	2	38.98	5.3	39.14	39.30	-3.3	19,941	-0.02%
2023/07/17	2.7	38.96	1	38.85	38.90	1.7	19,518	0.01%
2023/07/14	0	0.00	16.5	38.75	38.90	-16.5	19,445	-0.08%
2023/07/13	2.1	38.19	60	38.05	38.10	-57.9	19,291	-0.30%
2023/07/12	6	38.04	3	38.03	38.20	3	19,212	0.02%
2023/07/11	5	37.27	10	37.60	37.65	-5	19,165	-0.03%
2023/07/10	68	36.89	0	0.00	36.85	68	19,130	0.36%
2023/07/07	1	37.00	2	37.05	37.30	-1	18,927	-0.01%
2023/07/06	8.4	37.37	2.1	37.79	37.45	6.3	18,779	0.03%
2023/07/05	0.1	38.30	0.4	38.40	38.25	-0.3	18,477	0.00%
2023/07/04	0	0.00	12	38.46	38.50	-12	18,339	-0.07%
2023/07/03	0.5	38.30	5	38.36	38.30	-4.5	18,344	-0.02%
2023/06/30	0	0.00	3	38.55	38.20	-3	18,353	-0.02%
2023/06/29	0	0.00	25	38.27	38.55	-25	18,106	-0.14%
2023/06/28	0	0.00	6.5	37.89	37.95	-6.5	17,841	-0.04%
2023/06/27	0	0.00	10.1	37.50	37.55	-10.1	17,730	-0.06%
2023/06/26	0	0.00	0.4	37.80	37.75	-0.4	17,674	0.00%
2023/06/21	0	0.00	6.1	37.55	37.75	-6.1	17,161	-0.04%
2023/06/20	2	37.05	6.1	37.05	37.45	-4.1	16,697	-0.02%
2023/06/19	2.2	37.00	0	0.00	37.00	2.2	16,116	0.01%
2023/06/16	3.1	37.00	1	37.00	36.80	2.1	15,447	0.01%
2023/06/15	5.1	37.37	2	37.40	37.40	3.1	14,684	0.02%
2023/06/14	2.1	37.58	2	37.62	37.50	0.1	14,689	0.00%
2023/06/13	0	0.00	22	37.81	37.75	-22	14,804	-0.15%
2023/06/12	0	0.00	2	37.65	37.65	-2	14,842	-0.01%
2023/06/09	0.1	37.60	18.3	37.64	37.65	-18.3	14,902	-0.12%
2023/06/08	6	37.05	1	37.05	37.30	5	14,936	0.03%
2023/06/07	4	36.90	11.3	36.97	37.00	-7.3	14,963	-0.05%
2023/06/06	1	36.55	0.4	36.50	36.50	0.6	14,914	0.00%
2023/06/05	0	36.75	0.2	36.75	36.70	-0.2	14,944	0.00%
2023/06/02	0	0.00	3.1	36.15	36.10	-3.1	14,646	-0.02%
2023/06/01	0	0.00	2	35.70	35.85	-2	14,499	-0.01%
2023/05/31	20	35.93	0	0.00	35.80	20	14,471	0.14%
2023/05/30	0	36.10	5.1	36.05	36.20	-5	13,547	-0.04%
2023/05/29	0	0.00	3.2	36.05	36.20	-3.2	13,613	-0.02%
2023/05/26	1.1	36.00	0	0.00	36.15	1.1	13,663	0.01%
2023/05/25	1.1	35.70	32	35.40	36.20	-31	13,443	-0.23%
2023/05/24	5.2	35.68	0	0.00	35.90	5.2	13,268	0.04%
2023/05/23	0.2	36.06	3	36.17	36.20	-2.8	13,034	-0.02%
2023/05/22	0	36.05	6	36.06	36.20	-6	12,883	-0.05%
2023/05/19	6	36.05	8.3	36.01	36.00	-2.3	12,639	-0.02%
2023/05/18	0	0.00	5	35.91	35.95	-5	12,805	-0.04%
2023/05/17	0	0.00	8	35.59	35.60	-8	12,683	-0.06%
2023/05/16	0	0.00	24	35.01	35.15	-24	12,549	-0.19%
2023/05/15	1.1	34.58	10	34.55	34.50	-8.9	12,561	-0.07%
2023/05/12	3	34.38	1.6	34.34	34.30	1.4	12,592	0.01%
2023/05/11	3.2	34.79	13.7	34.94	34.80	-10.5	12,485	-0.08%
2023/05/10	1.8	34.67	0	0.00	34.80	1.8	12,598	0.01%
2023/05/09	1.9	34.40	2.1	34.48	34.50	-0.2	12,570	0.00%
2023/05/08	0.6	34.35	0	0.00	34.30	0.6	12,549	0.00%
2023/05/05	0	34.30	0.4	34.55	34.25	-0.4	12,587	0.00%
2023/05/04	0	0.00	11	34.39	34.30	-11	12,849	-0.09%
2023/05/03	0	0.00	3	34.13	34.15	-3	12,946	-0.02%
2023/05/02	0.2	34.02	3.5	34.01	34.10	-3.4	13,197	-0.03%
2023/04/28	1	34.00	13.7	33.93	34.05	-12.7	13,735	-0.09%
2023/04/27	0	0.00	0.5	33.90	33.85	-0.5	13,802	0.00%
2023/04/26	0	33.90	14.2	33.88	34.00	-14.2	13,872	-0.10%
2023/04/25	2.1	33.83	34.6	34.03	33.90	-32.5	13,859	-0.23%
2023/04/24	0	0.00	1	34.00	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	3	33.95	34.05	-3	13,960	-0.02%
2023/04/20	1.1	33.81	8	33.92	33.90	-7	14,036	-0.05%
2023/04/19	5	34.07	1	34.00	34.05	4	14,263	0.03%
2023/04/18	13	34.12	3.5	34.06	34.20	9.5	14,198	0.07%
2023/04/17	0.1	33.45	1	33.35	33.45	-1	14,151	-0.01%
2023/04/14	3	33.20	0.5	33.35	33.45	2.5	14,201	0.02%
2023/04/13	5	33.25	0	0.00	33.30	5	14,120	0.04%
2023/04/12	3.3	33.09	0.3	33.15	33.15	3	14,095	0.02%
2023/04/11	2	33.05	1.1	33.15	33.15	0.9	14,175	0.01%
2023/04/10	1	32.95	1.5	33.00	33.00	-0.5	14,129	0.00%
2023/04/07	10.6	32.81	0.5	32.90	32.80	10.1	14,130	0.07%
2023/04/06	1	32.85	1	33.00	33.00	0	14,133	0.00%
2023/03/31	0	0.00	2	32.85	33.00	-2	14,047	-0.01%
2023/03/30	3	32.67	0	0.00	32.70	3	13,920	0.02%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0.1	33.00	2.4	33.02	32.85	-2.4	14,078	-0.02%
2023/03/27	0.1	33.05	0.2	33.15	33.05	-0.2	14,139	0.00%
2023/03/24	2.2	32.93	0	0.00	33.10	2.2	14,325	0.02%
2023/03/23	1.1	33.10	36.1	32.93	33.15	-35.1	14,387	-0.24%
2023/03/22	0.2	32.63	6	32.65	32.70	-5.9	14,542	-0.04%
2023/03/21	1	32.20	0	0.00	32.20	1	14,762	0.01%
2023/03/20	2	31.90	2	32.03	32.00	0	14,798	0.00%
2023/03/17	7.1	31.88	2	31.85	31.75	5.1	14,817	0.03%
2023/03/16	35	31.61	7.9	31.77	31.65	27.1	14,785	0.18%
2023/03/15	5.1	32.16	0	0.00	32.00	5.1	14,750	0.03%
2023/03/14	3.6	32.23	0	0.00	32.10	3.6	14,753	0.02%
2023/03/13	10.3	32.45	4.1	32.36	32.55	6.2	14,625	0.04%
2023/03/10	17.3	32.69	2	32.75	32.65	15.3	14,645	0.10%
2023/03/09	8.1	33.00	0	0.00	32.95	8.1	14,749	0.05%
2023/03/08	10.1	33.34	3	33.30	33.30	7.1	15,331	0.05%
2023/03/07	2	33.15	0.2	33.19	33.15	1.8	15,349	0.01%
2023/03/06	2.1	32.93	2.2	32.94	32.95	-0.1	15,488	0.00%
2023/03/03	5.1	32.80	0	32.95	32.80	5.1	15,532	0.03%
2023/03/02	10.2	33.04	1	33.00	32.95	9.2	15,707	0.06%
2023/03/01	15	32.97	10.8	33.32	33.70	4.2	15,720	0.03%
2023/02/24	4.4	33.40	0	0.00	33.30	4.4	15,527	0.03%
2023/02/23	4.3	33.76	1	33.70	33.65	3.3	15,376	0.02%
2023/02/22	0.9	33.70	5.6	33.45	33.80	-4.7	15,585	-0.03%
2023/02/21	4.1	33.70	2.2	33.71	33.65	1.9	15,604	0.01%
2023/02/20	1.1	33.95	20.1	33.68	34.05	-19	15,875	-0.12%
2023/02/17	1	33.45	10.1	33.50	33.50	-9.1	16,016	-0.06%
2023/02/16	3.1	33.58	11.4	33.72	33.40	-8.3	16,297	-0.05%
2023/02/15	6.3	33.35	4	33.35	33.40	2.3	16,273	0.01%
2023/02/14	0.1	33.29	4.6	33.50	33.55	-4.6	16,268	-0.03%
2023/02/13	1.4	32.77	25.9	33.14	33.30	-24.5	16,281	-0.15%
2023/02/10	6	32.61	1.3	32.53	32.60	4.8	16,211	0.03%
2023/02/09	0.3	32.19	0	0.00	32.10	0.3	16,282	0.00%
2023/02/08	3.1	32.11	0	0.00	32.15	3.1	16,434	0.02%
2023/02/07	0.1	32.30	0	0.00	32.25	0.1	16,442	0.00%
2023/02/06	1.2	32.35	1	32.35	32.10	0.2	16,602	0.00%
2023/02/03	3.8	32.52	1	32.40	32.45	2.8	16,761	0.02%
2023/02/02	5.4	32.49	2	32.70	32.85	3.4	16,812	0.02%
2023/02/01	1.2	32.01	3	32.25	32.60	-1.8	16,658	-0.01%
2023/01/31	5.1	32.17	0	0.00	31.95	5.1	16,717	0.03%
2023/01/30	13.1	32.39	15.9	32.92	32.60	-2.8	16,634	-0.02%
2023/01/17	0.2	31.99	0	0.00	32.00	0.2	16,306	0.00%
2023/01/16	0.1	31.90	6	31.93	32.00	-6	16,381	-0.04%
2023/01/13	0.1	31.70	0.6	31.70	31.65	-0.5	16,508	0.00%
2023/01/12	1	31.40	0	0.00	31.45	1	16,953	0.01%
2023/01/11	2.7	31.52	2	31.70	31.45	0.7	17,110	0.00%
2023/01/10	0.1	31.55	1	31.70	31.75	-0.9	17,218	0.00%
2023/01/09	2.1	31.35	16.7	31.52	31.70	-14.6	17,325	-0.08%
2023/01/06	0.3	31.05	0.1	31.10	30.95	0.2	17,451	0.00%
2023/01/05	0	0.00	20	30.90	31.10	-20	17,784	-0.11%
2023/01/04	3.2	30.33	0	0.00	30.40	3.2	17,687	0.02%
2023/01/03	2.4	30.15	0	0.00	30.50	2.4	17,997	0.01%
2022/12/30	1.2	30.68	0	0.00	30.35	1.2	18,034	0.01%
2022/12/29	5.2	30.21	0.8	30.30	30.25	4.4	18,080	0.02%
2022/12/28	7.1	30.51	3	30.53	30.50	4.1	18,140	0.02%
2022/12/27	1.1	30.65	0	0.00	30.65	1.1	18,372	0.01%
2022/12/26	5.4	30.56	0	0.00	30.70	5.4	18,666	0.03%
2022/12/23	8.2	30.49	0	0.00	30.55	8.2	19,127	0.04%
2022/12/22	1.1	30.55	0	0.00	30.85	1.1	19,547	0.01%
2022/12/21	4.1	30.45	0	0.00	30.50	4.1	20,038	0.02%
2022/12/20	3.6	30.50	2	30.63	30.65	1.6	20,406	0.01%
2022/12/19	5.6	30.64	0	0.00	30.65	5.6	20,429	0.03%
2022/12/16	0.3	30.92	1	30.95	30.80	-0.7	20,388	0.00%
2022/12/15	2.1	31.00	3	31.15	31.15	-1	20,411	0.00%
2022/12/14	0.1	31.25	0	0.00	31.20	0.1	20,514	0.00%
2022/12/13	3.3	30.82	3	30.85	30.80	0.3	20,352	0.00%
2022/12/12	1.1	30.96	0	0.00	31.15	1.1	20,133	0.01%
2022/12/09	1.2	31.03	0	0.00	31.15	1.2	20,470	0.01%
2022/12/08	2	30.75	0	0.00	31.10	2	20,527	0.01%
2022/12/07	0.1	31.20	5	31.01	30.95	-4.9	20,524	-0.02%
2022/12/06	10.7	30.98	0	0.00	30.95	10.7	20,487	0.05%
2022/12/05	5.1	31.18	1	31.30	31.05	4.1	20,419	0.02%
2022/12/02	4.3	31.16	4	31.26	31.10	0.3	20,398	0.00%
2022/12/01	5.4	31.59	1.1	31.91	31.55	4.4	20,356	0.02%
2022/11/30	2.3	31.55	6	31.80	32.00	-3.8	20,110	-0.02%
2022/11/29	0.1	31.45	5.3	31.44	31.50	-5.2	19,455	-0.03%
2022/11/28	8.1	30.91	2	31.15	30.95	6.1	19,341	0.03%
2022/11/25	0.2	31.35	0.1	31.40	31.35	0.1	19,307	0.00%
2022/11/24	1.3	31.45	8	31.41	31.65	-6.8	19,324	-0.03%
2022/11/23	3.1	31.02	4.1	31.29	31.10	-1	19,207	-0.01%
2022/11/22	1	30.70	10.4	30.76	30.90	-9.4	19,133	-0.05%
2022/11/21	2	30.40	2	30.50	30.55	0	19,065	0.00%
2022/11/18	23.6	30.20	5	30.22	30.20	18.6	19,009	0.10%
2022/11/17	2.2	30.57	4	30.66	30.85	-1.8	18,811	-0.01%
2022/11/16	12.2	30.87	0	0.00	30.85	12.2	18,830	0.06%
2022/11/15	2.4	31.19	1	31.15	31.15	1.4	18,676	0.01%
2022/11/14	1.1	30.89	7.2	31.11	31.30	-6.1	18,526	-0.03%
2022/11/11	2.2	30.70	10.1	30.68	30.85	-7.9	18,307	-0.04%
2022/11/10	4.1	30.02	0	0.00	30.00	4.1	18,057	0.02%
2022/11/09	5	30.55	0.6	30.51	30.50	4.4	18,077	0.02%
2022/11/08	7	30.20	3.2	30.21	30.40	3.8	18,099	0.02%
2022/11/07	11.1	29.93	4	30.14	30.20	7.1	18,153	0.04%
2022/11/04	8.1	29.25	0	0.00	29.55	8.1	18,558	0.04%
2022/11/03	2.3	29.12	8	29.08	29.10	-5.7	19,100	-0.03%
2022/11/02	5.2	29.45	1	29.40	29.35	4.2	19,330	0.02%
2022/11/01	15.2	29.74	0	0.00	29.75	15.2	19,212	0.08%
2022/10/31	2.2	30.07	0	0.00	29.90	2.2	19,108	0.01%
2022/10/28	0.1	29.84	0	0.00	29.80	0.1	19,148	0.00%
2022/10/27	6.5	29.92	0	0.00	29.70	6.5	19,203	0.03%
2022/10/26	4	30.24	3.3	30.06	30.15	0.8	19,123	0.00%
2022/10/25	3.3	29.52	0	0.00	29.95	3.3	18,971	0.02%
2022/10/24	3.1	29.64	2	29.60	29.60	1.1	18,984	0.01%
2022/10/21	4.1	29.65	0.2	29.70	29.70	3.9	18,949	0.02%
2022/10/20	9.5	28.54	2	28.95	29.20	7.5	18,830	0.04%
2022/10/19	9.9	29.16	0.4	29.35	29.00	9.5	18,464	0.05%
2022/10/18	5	29.42	0	0.00	29.70	5	18,376	0.03%
2022/10/17	6.6	29.09	0	0.00	29.25	6.6	18,298	0.04%
2022/10/14	25.2	29.56	2	29.55	29.40	23.2	18,135	0.13%
2022/10/13	12	29.86	1	29.80	29.75	11	17,917	0.06%
2022/10/12	6.4	30.15	0.5	30.10	30.25	5.9	17,555	0.03%
2022/10/11	14.4	30.13	1.5	30.15	30.05	12.9	17,569	0.07%
2022/10/07	4	31.01	0	0.00	31.00	4	17,288	0.02%
2022/10/06	0.1	31.04	1.1	30.92	31.35	-1	17,249	-0.01%
2022/10/05	12.1	30.95	0	31.00	30.85	12.1	17,419	0.07%
2022/10/04	9.4	30.67	2	30.60	30.70	7.4	17,385	0.04%
2022/10/03	3.4	30.74	0	0.00	30.65	3.4	17,214	0.02%
2022/09/30	66.3	31.16	31	31.25	31.15	35.3	16,923	0.21%
2022/09/29	6.3	31.41	5	31.54	31.80	1.3	16,572	0.01%
2022/09/28	22.1	31.75	5	32.04	31.95	17.1	16,247	0.11%
2022/09/27	28.7	32.71	1	32.89	32.45	27.7	15,819	0.18%
2022/09/26	7.6	33.40	2.1	33.55	33.35	5.5	15,591	0.04%
2022/09/23	0.1	34.00	3	34.00	33.90	-2.9	15,564	-0.02%
2022/09/22	12.5	33.73	0.6	33.80	33.65	11.9	15,719	0.08%
2022/09/21	12.2	34.31	1	34.30	34.25	11.2	15,675	0.07%
2022/09/20	5	34.64	0	0.00	34.45	5	15,555	0.03%
2022/09/19	1.1	34.47	0	0.00	34.45	1.1	15,640	0.01%
2022/09/16	3.3	34.57	18.2	34.61	34.50	-14.9	15,802	-0.09%
2022/09/15	4.4	34.56	0.4	34.70	34.55	4	15,945	0.02%
2022/09/14	8.4	34.78	2	34.80	34.75	6.4	16,493	0.04%
2022/09/13	30.2	35.19	0	0.00	35.05	30.2	17,128	0.18%
2022/09/12	0	0.00	1.1	35.41	35.55	-1.1	17,740	-0.01%
2022/09/08	1	34.90	0	0.00	35.00	1	18,634	0.01%
2022/09/07	6.3	34.92	0	0.00	34.95	6.3	18,810	0.03%
2022/09/06	2	35.30	0	0.00	35.35	2	19,000	0.01%
2022/09/05	1.4	35.05	3	35.12	35.30	-1.6	19,127	-0.01%
2022/09/02	4.5	35.07	0	0.00	35.00	4.5	19,485	0.02%
2022/09/01	2.8	35.22	0	0.00	35.15	2.8	19,537	0.01%
2022/08/31	0	0.00	2	35.83	35.90	-2	19,580	-0.01%
2022/08/30	1.1	35.27	0	0.00	35.45	1.1	19,466	0.01%
2022/08/29	4.2	35.44	0	0.00	35.50	4.2	19,511	0.02%
2022/08/26	1.1	35.80	2	35.75	35.85	-1	19,708	0.00%
2022/08/24	14.3	35.24	0	0.00	35.10	14.3	19,915	0.07%
2022/08/23	4	35.38	0.1	35.35	35.20	3.9	20,507	0.02%
2022/08/22	1	35.80	2.1	35.70	35.80	-1.1	20,648	-0.01%
2022/08/19	1.1	35.67	0	0.00	35.80	1.1	20,714	0.01%
2022/08/18	0.1	35.98	11.6	35.95	36.05	-11.5	20,785	-0.06%
2022/08/17	12	35.63	5	35.60	35.75	7	20,909	0.03%
2022/08/16	1.2	35.85	0	0.00	35.80	1.2	20,895	0.01%
2022/08/15	3	35.62	4	35.64	35.60	-1	21,009	0.00%
2022/08/12	4.6	35.77	0	0.00	35.70	4.6	21,088	0.02%
2022/08/11	9.7	35.76	0	0.00	35.80	9.7	21,153	0.05%
2022/08/10	7.7	37.15	6	37.22	37.20	1.7	20,871	0.01%
2022/08/09	3.7	36.99	45.2	36.71	36.90	-41.5	20,432	-0.20%
2022/08/08	1.6	35.92	0	0.00	36.00	1.6	20,328	0.01%
2022/08/05	4.5	35.91	1	35.95	35.85	3.5	20,596	0.02%
2022/08/04	2	35.65	1	35.80	35.65	1	20,844	0.00%
2022/08/03	1.5	35.57	1	35.55	35.60	0.5	20,975	0.00%
2022/08/02	0.5	35.70	0	0.00	35.70	0.5	21,221	0.00%
2022/08/01	1.6	35.54	1.5	35.52	35.55	0.1	21,482	0.00%
2022/07/29	1.3	35.22	0	0.00	35.40	1.3	21,867	0.01%
2022/07/28	0.4	35.63	1.3	35.32	35.60	-0.9	22,055	0.00%
2022/07/27	1.6	34.81	0	0.00	35.15	1.6	22,041	0.01%
2022/07/26	1.1	34.52	1	34.60	34.60	0.1	22,016	0.00%
2022/07/25	4.1	34.51	0	0.00	34.45	4.1	22,072	0.02%
2022/07/22	1.2	34.88	0	0.00	34.90	1.2	22,258	0.01%
2022/07/21	0.1	34.31	0	0.00	34.45	0.1	22,434	0.00%
2022/07/20	1.4	34.32	0	0.00	34.15	1.4	22,622	0.01%
2022/07/19	2.2	34.05	4.8	34.25	34.15	-2.6	22,813	-0.01%
2022/07/18	3.6	33.97	6	34.18	34.15	-2.4	23,120	-0.01%
2022/07/15	0.2	34.16	0	0.00	33.90	0.2	23,350	0.00%
2022/07/14	3.6	34.72	1	34.85	34.55	2.6	23,643	0.01%
2022/07/13	2	34.77	15	34.47	34.85	-13	23,883	-0.05%
2022/07/12	19.7	33.58	2	33.48	33.45	17.7	24,119	0.07%
2022/07/11	10.2	34.48	6	34.40	34.30	4.2	24,310	0.02%
2022/07/08	4.1	35.10	1	35.20	35.05	3.1	24,688	0.01%
2022/07/07	2.1	35.09	0	0.00	35.15	2.1	24,896	0.01%
2022/07/06	2.1	35.23	0	0.00	35.20	2.1	24,949	0.01%
2022/07/05	0.1	35.88	0	0.00	35.55	0.1	25,090	0.00%
2022/07/04	1	35.50	54.9	35.83	35.75	-53.9	25,235	-0.21%
2022/07/01	13.1	35.25	1	35.45	35.25	12.1	25,807	0.05%
2022/06/30	3	35.40	0	0.00	35.30	3	25,991	0.01%
2022/06/29	2.1	35.85	0	0.00	35.70	2.1	26,007	0.01%
2022/06/28	0	0.00	0	36.45	36.35	0	26,076	0.00%
2022/06/27	5.5	36.41	2	36.60	36.20	3.5	26,224	0.01%
2022/06/24	2.1	36.18	6	36.20	36.15	-3.9	26,116	-0.01%
2022/06/23	8.1	35.28	2.2	35.40	35.35	5.9	26,141	0.02%
2022/06/22	3	35.28	0	36.45	35.40	3	25,980	0.01%
2022/06/21	4	35.89	3	35.52	35.60	1	25,464	0.00%
2022/06/20	4.4	35.21	0	0.00	34.60	4.4	25,138	0.02%
2022/06/17	7.5	35.41	10	35.43	35.30	-2.5	24,571	-0.01%
2022/06/16	2.1	36.26	10	36.50	36.15	-8	23,715	-0.03%
2022/06/15	5.3	36.19	0	0.00	36.20	5.3	23,985	0.02%
2022/06/14	1	36.85	1	36.50	36.90	0	24,039	0.00%
2022/06/13	17.8	36.11	1.2	36.08	36.50	16.6	24,410	0.07%
2022/06/10	1.2	37.06	5	36.70	37.10	-3.8	24,131	-0.02%
2022/06/09	32.2	37.19	0	0.00	37.15	32.2	24,116	0.13%
2022/06/08	0.1	37.80	3	37.70	37.70	-3	23,909	-0.01%
2022/06/07	9.3	37.62	0	0.00	37.70	9.3	24,006	0.04%
2022/06/06	33.1	37.10	31.4	37.70	37.80	1.7	23,969	0.01%
2022/06/02	0.1	37.92	11	37.85	37.90	-10.9	24,002	-0.05%
2022/06/01	5.1	38.22	0	0.00	38.20	5.1	24,290	0.02%
2022/05/31	12	37.92	10.2	38.20	38.75	1.8	24,270	0.01%
2022/05/30	2	38.23	0	0.00	38.45	2	23,672	0.01%
2022/05/27	6	37.63	2	37.93	37.95	4	23,513	0.02%
2022/05/26	1.6	37.40	0	0.00	37.30	1.6	23,592	0.01%
2022/05/25	5	37.45	1.5	37.55	37.60	3.5	23,940	0.01%
2022/05/24	3.4	37.55	1	37.50	37.20	2.4	24,068	0.01%
2022/05/23	0	0.00	6	37.55	37.20	-6	24,135	-0.02%
2022/05/20	0.1	36.70	1.1	36.80	37.10	-1	24,334	0.00%
2022/05/19	9.8	36.70	10	36.60	36.60	-0.2	24,357	0.00%
2022/05/18	2	37.43	1	37.30	37.50	1	24,200	0.00%
2022/05/17	12.3	36.44	2	36.53	36.45	10.3	24,032	0.04%
2022/05/16	2.3	36.41	2.1	36.78	36.90	0.2	23,972	0.00%
2022/05/13	4.2	36.68	13.1	36.63	36.95	-8.9	23,752	-0.04%
2022/05/12	10.3	37.60	4	37.34	37.00	6.3	23,630	0.03%
2022/05/11	1.1	38.24	0	0.00	38.35	1.1	23,358	0.00%
2022/05/10	1.1	37.88	17	37.84	38.20	-15.9	23,272	-0.07%
2022/05/09	4.6	38.40	6.2	38.27	38.00	-1.6	23,158	-0.01%
2022/05/06	15.2	39.25	2	39.05	39.35	13.2	23,304	0.06%
2022/05/05	21.8	40.26	2.5	40.00	39.85	19.3	23,268	0.08%
2022/05/04	3	40.68	13	40.71	40.85	-10	22,935	-0.04%
2022/05/03	3.1	40.99	3	41.05	40.85	0.1	23,115	0.00%
2022/04/29	5.5	41.21	2	41.53	41.60	3.5	23,151	0.02%
2022/04/28	12.2	41.07	15	40.97	41.00	-2.8	23,189	-0.01%
2022/04/27	8.1	41.78	9.3	41.79	41.60	-1.2	22,990	-0.01%
2022/04/26	6	41.76	11	41.75	41.95	-5	22,892	-0.02%
2022/04/25	15.1	41.55	8.2	41.19	41.55	6.9	22,814	0.03%
2022/04/22	3	41.02	6.1	41.26	41.55	-3.1	22,680	-0.01%
2022/04/21	9	40.97	10.6	40.86	41.00	-1.6	22,660	-0.01%
2022/04/20	1.2	41.40	10	41.18	41.75	-8.9	22,756	-0.04%
2022/04/19	9.2	41.70	15	41.69	41.50	-5.8	22,593	-0.03%
2022/04/18	5.7	42.11	15	41.74	41.90	-9.3	22,623	-0.04%
2022/04/15	11	43.01	15	42.97	42.85	-4	22,231	-0.02%
2022/04/14	26.4	43.27	22.1	43.34	43.10	4.4	22,188	0.02%
2022/04/13	0.1	44.55	17	44.86	44.95	-17	21,917	-0.08%
2022/04/12	3	44.42	8.2	44.46	44.45	-5.2	21,815	-0.02%
2022/04/11	3	44.42	10.5	44.56	44.65	-7.4	21,804	-0.03%
2022/04/08	14.2	44.11	8.3	44.19	44.35	5.9	21,693	0.03%
2022/04/07	9.3	44.27	13	44.99	44.10	-3.8	21,521	-0.02%
2022/04/06	8.2	43.30	24	43.63	44.05	-15.8	20,847	-0.08%
2022/04/01	6.5	42.83	9	42.97	43.10	-2.5	20,525	-0.01%
2022/03/31	3.3	42.67	6	42.73	42.90	-2.7	20,361	-0.01%
2022/03/30	4	42.14	2	42.18	42.25	2	20,140	0.01%
2022/03/29	3.9	42.06	1	42.15	42.00	2.9	20,062	0.01%
2022/03/28	7.4	41.93	4	42.15	42.40	3.4	20,106	0.02%
2022/03/25	21.2	41.85	8	42.00	42.20	13.2	20,005	0.07%
2022/03/24	8	42.26	19	42.17	42.25	-11	19,863	-0.06%
2022/03/23	6	42.08	6	41.85	42.35	0	20,104	0.00%
2022/03/22	4	40.90	18.3	40.90	41.15	-14.3	19,934	-0.07%
2022/03/21	2.1	40.53	6.2	40.56	40.60	-4	19,757	-0.02%
2022/03/18	6.5	40.38	1	40.65	40.45	5.5	19,688	0.03%
2022/03/17	5.1	39.85	17.2	40.06	40.05	-12.1	19,291	-0.06%
2022/03/16	5	39.04	8.1	39.12	39.50	-3.1	19,042	-0.02%
2022/03/15	8.9	38.47	1.2	38.55	38.60	7.7	18,592	0.04%
2022/03/14	0	0.00	26	38.38	38.50	-26	18,718	-0.14%
2022/03/11	0.3	37.95	8	38.04	37.95	-7.7	18,809	-0.04%
2022/03/10	1	38.15	2	38.20	38.25	-1	18,971	-0.01%
2022/03/09	1.2	37.47	2	37.65	37.40	-0.8	18,913	0.00%
2022/03/08	3.1	37.43	7	37.44	37.35	-3.9	18,855	-0.02%
2022/03/07	19.9	37.28	12	37.30	37.65	7.9	18,541	0.04%
2022/03/04	12	37.68	3	37.85	38.00	9	18,838	0.05%
2022/03/03	1.1	38.06	0	0.00	38.10	1.1	18,849	0.01%
2022/03/02	3.1	38.02	4	37.90	38.10	-0.9	19,001	0.00%
2022/03/01	6	38.01	0	0.00	38.20	6	18,897	0.03%
2022/02/25	12	37.40	0	0.00	37.60	12	18,700	0.06%
2022/02/24	7.4	37.59	2.7	37.66	37.70	4.7	18,282	0.03%
2022/02/23	4	37.64	1	37.80	38.05	3	18,069	0.02%
2022/02/22	22.6	37.42	0	0.00	37.60	22.6	17,974	0.13%
2022/02/21	14.3	37.77	3	37.77	38.00	11.3	17,683	0.06%
2022/02/18	8.2	38.11	3	38.13	38.10	5.2	17,511	0.03%
2022/02/17	3.7	38.19	0	0.00	38.40	3.7	17,574	0.02%
2022/02/16	6	38.18	1	38.15	38.20	5	17,532	0.03%
2022/02/15	5.6	38.16	0	0.00	38.10	5.6	17,393	0.03%
2022/02/14	11.5	38.25	0.1	38.35	38.45	11.4	17,356	0.07%
2022/02/11	0	38.80	3	38.62	38.80	-3	17,366	-0.02%
2022/02/10	5.1	38.29	1	38.20	38.70	4.1	17,302	0.02%
2022/02/09	2.2	38.83	6	38.89	38.80	-3.8	17,119	-0.02%
2022/02/08	13.2	38.79	6	38.42	38.95	7.2	16,979	0.04%
2022/02/07	12.1	37.58	8.3	37.67	38.00	3.8	16,457	0.02%
2022/01/26	5	36.92	31	37.00	36.95	-26	16,120	-0.16%
2022/01/25	9.2	36.40	5	36.63	36.90	4.2	16,116	0.03%
2022/01/24	10.3	36.60	9	36.67	36.90	1.3	15,849	0.01%
2022/01/21	0.1	36.65	3	36.63	36.85	-2.9	15,865	-0.02%
2022/01/20	30.2	36.90	23.2	36.95	36.95	7	15,661	0.04%
2022/01/19	4	36.85	1	37.00	37.00	3	15,589	0.02%
2022/01/18	0	0.00	4.5	37.03	37.25	-4.5	15,666	-0.03%
2022/01/17	7.3	36.97	6.1	36.92	37.05	1.2	15,532	0.01%
2022/01/14	7.5	37.26	1.2	37.18	37.45	6.3	15,445	0.04%
2022/01/13	1.4	37.39	10.2	37.53	37.85	-8.9	15,365	-0.06%
2022/01/12	4	36.84	15.2	36.91	37.00	-11.2	14,982	-0.07%
2022/01/11	0	36.65	7	36.72	37.00	-7	14,812	-0.05%
2022/01/10	12	35.97	200	35.91	36.15	-188	14,715	-1.28%	大賣/鉅額交易
2022/01/07	5	36.25	6.1	36.38	36.20	-1.1	14,676	-0.01%
2022/01/06	2	35.70	4	36.00	36.00	-2	14,480	-0.01%
2022/01/05	1	35.40	0	0.00	35.55	1	14,401	0.01%
2022/01/04	1.1	35.40	16.4	35.32	35.55	-15.3	14,513	-0.11%
2022/01/03	5	35.49	0.7	35.60	35.35	4.3	14,429	0.03%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	2.1	35.55	1	35.60	35.60	1.1	14,475	0.01%
2021/12/28	3.1	35.42	0	0.00	35.60	3.1	14,534	0.02%
2021/12/27	3	35.40	7.1	35.45	35.60	-4.1	14,543	-0.03%
2021/12/24	0.2	35.50	0	0.00	35.50	0.2	14,759	0.00%
2021/12/23	2	35.43	7	35.49	35.50	-5	14,804	-0.03%
2021/12/22	0.1	35.75	2.5	35.69	35.65	-2.5	14,903	-0.02%
2021/12/21	15	35.85	5	35.83	35.75	10	14,792	0.07%
2021/12/20	1.5	35.69	3	35.78	36.00	-1.5	14,718	-0.01%
2021/12/17	2.1	35.53	17.2	35.90	35.90	-15.1	14,516	-0.10%
2021/12/16	2.5	35.37	7.1	35.40	35.60	-4.6	14,226	-0.03%
2021/12/15	0.1	35.37	2	35.15	35.20	-1.9	14,286	-0.01%
2021/12/14	3.4	35.16	4	35.30	35.40	-0.6	14,568	0.00%
2021/12/13	0.4	35.59	2	35.75	35.50	-1.6	14,534	-0.01%
2021/12/10	2.7	35.38	6	35.48	35.65	-3.3	14,470	-0.02%
2021/12/09	2.2	35.12	0	0.00	35.30	2.2	14,411	0.01%
2021/12/08	2.6	35.21	12	35.08	35.20	-9.4	14,402	-0.07%
2021/12/07	0.1	34.50	6.2	34.84	35.10	-6.2	14,249	-0.04%
2021/12/06	0.1	34.40	4	34.36	34.60	-3.9	14,035	-0.03%
2021/12/03	3.1	34.10	1	34.15	34.15	2.1	13,963	0.01%
2021/12/02	0	0.00	13	34.01	34.25	-13	13,859	-0.09%
2021/12/01	0	0.00	2.2	34.03	34.15	-2.2	13,857	-0.02%
2021/11/30	1.3	33.76	0	0.00	34.20	1.3	14,025	0.01%
2021/11/29	1.1	33.95	2	33.95	33.90	-1	13,373	-0.01%
2021/11/26	9.4	33.98	6	34.20	33.90	3.4	13,316	0.03%
2021/11/25	1.1	34.16	2	34.15	34.50	-0.9	13,369	-0.01%
2021/11/24	2.1	34.30	0	0.00	34.35	2.1	13,445	0.02%
2021/11/22	2.3	34.23	0	0.00	34.15	2.3	13,527	0.02%
2021/11/19	28.3	34.67	0	0.00	34.65	28.3	13,484	0.21%
2021/11/18	0	0.00	2	34.57	34.70	-2	13,414	-0.01%
2021/11/17	1	34.15	2	34.15	34.20	-1	13,571	-0.01%
2021/11/16	0.1	33.95	12.1	34.00	34.20	-12	13,654	-0.09%
2021/11/15	2.3	33.90	0	0.00	33.95	2.3	13,736	0.02%
2021/11/12	2	33.80	0	33.85	33.90	2	13,847	0.01%
2021/11/11	3.4	33.72	0	0.00	33.80	3.4	14,108	0.02%
2021/11/10	1	33.60	12	33.95	34.00	-11	14,362	-0.08%
2021/11/09	1.1	33.51	5.5	33.52	33.70	-4.4	14,379	-0.03%
2021/11/08	0	0.00	10.1	33.60	33.60	-10.1	15,869	-0.06%
2021/11/05	2.3	33.59	7.5	33.51	33.70	-5.2	16,463	-0.03%
2021/11/04	0	33.35	4	33.43	33.45	-4	16,617	-0.02%
2021/11/03	2.1	33.25	8	33.33	33.40	-5.9	16,839	-0.04%
2021/11/02	2	33.30	0	0.00	33.30	2	17,037	0.01%
2021/11/01	3.1	33.30	2	33.33	33.30	1.1	17,036	0.01%
2021/10/29	2.3	33.21	3.5	33.26	33.40	-1.2	17,140	-0.01%
2021/10/28	175	33.30	6	33.33	33.40	169	17,210	0.98%	大買/鉅額交易
2021/10/27	0.3	33.36	35.2	33.45	33.35	-35	17,331	-0.20%
2021/10/26	1.2	33.47	19.3	33.37	33.45	-18.1	17,520	-0.10%
2021/10/25	0.4	33.05	3.2	33.05	33.10	-2.8	17,345	-0.02%
2021/10/22	1	33.05	16	33.06	33.05	-15	17,462	-0.09%
2021/10/21	0.1	32.95	2	32.95	32.95	-1.9	17,366	-0.01%
2021/10/20	0	32.85	2	32.85	32.90	-2	17,206	-0.01%
2021/10/19	0.1	32.85	0	0.00	32.75	0.1	17,208	0.00%
2021/10/18	3	32.63	37	32.72	32.95	-34	17,240	-0.20%
2021/10/15	3.1	32.30	0	0.00	32.50	3.1	17,178	0.02%
2021/10/14	2.3	32.50	15	32.55	32.30	-12.7	17,136	-0.07%
2021/10/13	2	32.40	0	32.50	32.50	2	17,222	0.01%
2021/10/12	18.1	32.00	3	32.40	32.45	15.1	17,261	0.09%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	32.30	18	32.45	32.40	-18	17,250	-0.10%
2021/10/06	0	32.15	0	0.00	32.25	0	17,271	0.00%
2021/10/05	19.4	32.00	0.3	32.25	32.05	19	17,257	0.11%
2021/10/04	2.3	32.01	2	32.05	32.10	0.3	17,264	0.00%
2021/10/01	20.6	31.89	4	31.85	32.05	16.6	17,277	0.10%
2021/09/30	3	32.05	1	32.10	32.05	2	17,102	0.01%
2021/09/29	35.3	32.03	0	0.00	32.05	35.3	17,088	0.21%
2021/09/28	0	32.45	0	0.00	32.40	0	16,926	0.00%
2021/09/27	0.3	32.45	1	32.35	32.35	-0.7	16,971	0.00%
2021/09/24	1	32.35	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0	32.35	0	0.00	32.40	0	17,042	0.00%
2021/09/22	15.1	31.95	0.3	32.05	32.10	14.8	17,109	0.09%
2021/09/17	1.1	32.17	1	32.30	32.15	0.1	16,856	0.00%
2021/09/15	21.1	32.31	2.4	32.33	32.35	18.7	16,725	0.11%
2021/09/14	10	32.40	4	32.43	32.50	6	16,823	0.04%
2021/09/13	39.2	32.25	2	32.23	32.30	37.2	16,868	0.22%
2021/09/10	2	32.35	0	0.00	32.45	2	17,008	0.01%
2021/09/09	3.2	32.29	6.5	32.31	32.30	-3.3	17,295	-0.02%
2021/09/08	4	32.30	5	32.33	32.50	-1	17,339	-0.01%
2021/09/07	5	32.38	2	32.38	32.45	3	17,478	0.02%
2021/09/06	2	32.40	1	32.45	32.50	1	17,514	0.01%
2021/09/03	2.1	32.17	21	32.55	32.55	-18.9	17,499	-0.11%
2021/09/02	2.6	32.25	0	0.00	32.10	2.6	17,474	0.01%
2021/09/01	3.3	32.54	1	32.55	32.55	2.3	17,573	0.01%
2021/08/31	0	0.00	5.1	32.45	32.80	-5.1	17,556	-0.03%
2021/08/30	13	31.91	4	32.05	32.45	9	17,459	0.05%
2021/08/27	0	0.00	16.1	31.78	32.00	-16.1	17,403	-0.09%
2021/08/26	6	31.31	0.5	31.45	31.45	5.5	17,412	0.03%
2021/08/24	4	31.23	2	31.25	31.35	2	17,544	0.01%
2021/08/23	24.1	31.18	0	0.00	31.05	24.1	17,640	0.14%
2021/08/20	13	31.35	3	31.43	31.45	10	17,588	0.06%
2021/08/19	13.5	31.28	3	31.38	31.30	10.5	18,782	0.06%
2021/08/18	13.1	31.34	7.5	31.38	31.45	5.6	18,614	0.03%
2021/08/17	21	31.06	1	31.75	31.45	20	18,568	0.11%
2021/08/16	25.6	30.90	4	30.96	31.05	21.6	18,418	0.12%
2021/08/13	26.6	31.06	14	31.01	31.05	12.6	18,336	0.07%
2021/08/12	130.3	30.77	1	30.75	30.70	129.3	18,211	0.71%	大買/鉅額交易
2021/08/11	33	33.06	33	33.08	33.05	0	16,812	0.00%
2021/08/10	10.1	33.03	2.2	33.10	33.05	7.9	16,424	0.05%
2021/08/09	14.1	33.14	15	33.15	33.20	-1	16,576	-0.01%
2021/08/06	0.1	33.20	10	33.22	33.20	-9.9	16,638	-0.06%
2021/08/05	4	33.06	3	33.15	33.15	1	16,933	0.01%
2021/08/04	0	0.00	6	33.13	33.15	-6	17,814	-0.03%
2021/08/03	4	33.05	0.2	33.05	33.10	3.9	18,045	0.02%
2021/08/02	4.1	33.00	1	33.00	33.00	3.1	18,285	0.02%
2021/07/30	3	32.92	0	0.00	33.10	3	18,291	0.02%
2021/07/29	0	0.00	4	33.04	33.10	-4	18,240	-0.02%
2021/07/28	0	0.00	1	32.95	33.00	-1	18,372	-0.01%
2021/07/27	1	32.90	12	33.04	33.05	-11	18,538	-0.06%
2021/07/26	2	32.93	8	33.09	33.00	-6	18,744	-0.03%
2021/07/23	0.2	33.03	5	33.10	33.10	-4.8	18,947	-0.03%
2021/07/22	6	33.00	12	33.05	33.05	-6	19,057	-0.03%
2021/07/21	10.1	32.80	3	32.85	32.90	7.1	19,085	0.04%
2021/07/20	1.1	32.82	6	32.88	32.80	-4.9	19,171	-0.03%
2021/07/19	0	0.00	10	32.94	33.10	-10	19,220	-0.05%
2021/07/16	0	32.90	2	32.95	33.00	-2	19,269	-0.01%
2021/07/15	0	32.95	26	32.80	32.85	-26	19,247	-0.13%
2021/07/14	0	0.00	10	32.95	32.95	-10	19,311	-0.05%
2021/07/13	2	32.90	7	32.90	32.95	-5	19,513	-0.03%
2021/07/12	2.2	32.81	0	0.00	32.80	2.2	19,630	0.01%
2021/07/09	17	32.57	2.3	32.77	32.90	14.7	19,566	0.08%
2021/07/08	5.9	32.67	2	32.78	32.80	3.9	19,595	0.02%
2021/07/07	12.3	32.59	3	32.75	32.80	9.3	19,619	0.05%
2021/07/06	5.1	32.75	3	32.80	32.85	2.1	19,628	0.01%
2021/07/05	1.3	32.64	0	0.00	32.75	1.3	19,692	0.01%
2021/07/02	2	32.55	11	32.55	32.55	-9	19,697	-0.05%
2021/07/01	6	32.60	0	0.00	32.65	6	19,794	0.03%
2021/06/30	0	0.00	3.1	32.83	32.85	-3.1	19,828	-0.02%
2021/06/29	3	32.62	1.1	32.61	32.55	1.9	19,923	0.01%
2021/06/28	7	32.74	0	0.00	32.75	7	19,955	0.04%
2021/06/25	0	0.00	1	32.95	32.90	-1	20,020	0.00%
2021/06/24	4.3	32.74	0.2	32.85	32.60	4.1	20,068	0.02%
2021/06/23	1.1	32.88	1	32.80	32.75	0.1	20,104	0.00%
2021/06/21	4.2	32.55	9	32.53	32.50	-4.8	20,002	-0.02%
2021/06/18	1	32.70	0	0.00	32.75	1	19,936	0.01%
2021/06/17	0	0.00	1	32.75	32.90	-1	19,727	-0.01%
2021/06/16	0	0.00	13	32.98	33.00	-13	20,206	-0.06%
2021/06/15	2	32.75	1	32.75	32.75	1	20,264	0.00%
2021/06/11	2	32.88	11.4	32.95	32.90	-9.4	20,597	-0.05%
2021/06/10	1.1	32.80	3	32.93	33.10	-2	20,815	-0.01%
2021/06/09	6.3	32.81	3	32.80	32.95	3.3	20,929	0.02%
2021/06/08	0	0.00	3	33.05	33.10	-3	20,863	-0.01%
2021/06/07	0.1	33.05	1	33.00	33.10	-0.9	21,359	0.00%
2021/06/04	0	33.00	0	0.00	33.00	0	21,510	0.00%
2021/06/03	9.3	32.97	0.1	33.10	33.00	9.2	22,265	0.04%
2021/06/02	0	0.00	1	32.95	33.15	-1	22,516	0.00%
2021/06/01	6.1	33.01	1.1	33.01	33.00	5	22,540	0.02%
2021/05/31	3	33.03	2.1	33.05	33.10	0.9	22,750	0.00%
2021/05/28	6.4	33.01	4	33.03	33.10	2.4	22,825	0.01%
2021/05/27	0.6	32.73	10	32.87	33.20	-9.4	22,860	-0.04%
2021/05/26	2	32.78	3	32.73	32.75	-1	22,117	0.00%
2021/05/25	5	32.68	3	32.73	32.70	2	22,351	0.01%
2021/05/24	3	32.35	29.1	32.60	32.60	-26.1	22,629	-0.12%
2021/05/21	2	32.45	19	32.40	32.50	-17	22,754	-0.07%
2021/05/20	1	32.10	4	32.06	32.10	-3	22,754	-0.01%
2021/05/19	2	32.05	0	32.00	32.10	2	22,779	0.01%
2021/05/18	0.5	31.90	4	31.98	32.00	-3.5	22,779	-0.02%
2021/05/17	14.8	31.03	8	31.23	31.10	6.8	23,242	0.03%
2021/05/14	11	31.49	7	31.63	31.70	4	23,015	0.02%
2021/05/13	9	31.46	10	31.39	31.40	-1	22,822	0.00%
2021/05/12	40	31.64	52	31.91	31.35	-12	22,400	-0.05%
2021/05/11	14	32.54	3	32.83	32.45	11	21,610	0.05%
2021/05/10	1	32.70	27	32.96	33.00	-26	21,379	-0.12%
2021/05/07	2	32.48	10	32.53	32.60	-8	21,463	-0.04%
2021/05/06	9	32.12	3	32.30	32.35	6	21,690	0.03%
2021/05/05	6	32.08	3	32.02	32.05	3	21,653	0.01%
2021/05/04	1.2	32.22	27	32.33	32.10	-25.8	21,666	-0.12%
2021/05/03	7.5	32.52	18.3	32.54	32.45	-10.8	21,595	-0.05%
2021/04/29	13.3	32.79	20	32.66	32.65	-6.8	21,595	-0.03%
2021/04/28	17.6	32.40	4	32.36	32.60	13.6	21,534	0.06%
2021/04/27	0	0.00	1	32.50	32.60	-1	21,879	0.00%
2021/04/26	1.1	32.34	1	32.45	32.60	0.1	21,884	0.00%
2021/04/23	3.1	32.22	3	32.20	32.25	0.1	21,909	0.00%
2021/04/22	12	32.20	9	32.32	32.35	3	22,079	0.01%
2021/04/21	14.1	32.35	0	0.00	32.30	14.1	22,100	0.06%
2021/04/20	4.1	32.50	12.5	32.48	32.55	-8.4	22,124	-0.04%
2021/04/19	16	32.27	37	32.39	32.45	-21	22,066	-0.10%
2021/04/16	2.4	32.00	14.1	32.00	32.05	-11.7	21,903	-0.05%
2021/04/15	4	31.90	2.4	31.90	31.90	1.7	22,220	0.01%
2021/04/14	3	31.95	11.1	31.89	31.90	-8.1	22,428	-0.04%
2021/04/13	0.1	31.90	13	31.93	31.85	-12.9	22,576	-0.06%
2021/04/12	2.1	31.50	5	31.70	31.65	-2.9	22,591	-0.01%
2021/04/09	12.3	31.57	15	31.59	31.55	-2.7	22,695	-0.01%
2021/04/08	10.2	31.80	4	31.78	31.75	6.2	22,730	0.03%
2021/04/07	2	31.95	3	31.97	32.00	-1	22,994	0.00%
2021/04/06	0	0.00	17	31.97	32.00	-17	22,931	-0.07%
2021/04/01	5	31.88	6	31.90	31.90	-1	22,878	0.00%
2021/03/31	1	31.85	5	31.88	31.90	-4	22,720	-0.02%
2021/03/30	3.1	31.70	37	31.79	31.80	-33.9	22,603	-0.15%
2021/03/29	0.1	31.70	18	31.67	31.80	-17.9	22,576	-0.08%
2021/03/26	3.1	31.53	10	31.60	31.60	-6.9	22,619	-0.03%
2021/03/25	0	0.00	13	31.57	31.60	-13	22,670	-0.06%
2021/03/24	1	31.30	2	31.30	31.40	-1	22,776	0.00%
2021/03/23	2	31.18	2	31.15	31.35	0	22,833	0.00%
2021/03/22	3	30.93	10	31.28	31.25	-7	22,895	-0.03%
2021/03/19	12.5	31.19	5	31.27	31.05	7.5	22,830	0.03%
2021/03/18	5	31.52	6	31.50	31.40	-1	22,448	0.00%
2021/03/17	8.1	31.29	12	31.30	31.45	-3.9	22,362	-0.02%
2021/03/16	13.5	31.37	41	31.33	31.35	-27.5	22,106	-0.12%
2021/03/15	25	30.88	21	31.06	31.00	4	22,104	0.02%
2021/03/12	11	30.61	14	30.68	30.65	-3	22,176	-0.01%
2021/03/11	9.1	30.78	14	30.90	30.75	-4.9	22,324	-0.02%
2021/03/10	5.7	30.54	0	0.00	30.60	5.7	21,966	0.03%
2021/03/09	19.2	30.34	32	30.44	30.60	-12.8	21,704	-0.06%
2021/03/08	2	29.88	14	29.95	29.90	-12	20,961	-0.06%
2021/03/05	0	0.00	8	29.67	29.70	-8	20,676	-0.04%
2021/03/04	15.1	29.41	10	29.70	29.60	5.1	21,324	0.02%
2021/03/03	0	0.00	35	29.75	29.75	-35	21,188	-0.17%
2021/03/02	0	0.00	33	29.74	29.65	-33	21,078	-0.16%
2021/02/26	31.6	29.29	6	29.37	29.20	25.6	20,886	0.12%
2021/02/25	0	0.00	7	29.66	29.65	-7	20,367	-0.03%
2021/02/24	29.1	29.54	4.2	29.51	29.30	24.9	20,198	0.12%
2021/02/23	5	29.42	4.3	29.36	29.55	0.7	19,864	0.00%
2021/02/22	10.1	29.13	3.1	29.12	29.10	7	19,714	0.04%
2021/02/19	2.1	29.13	0	0.00	29.15	2.1	19,719	0.01%
2021/02/18	4	29.28	0	0.00	29.25	4	19,756	0.02%
2021/02/17	8	29.34	9.3	29.12	29.40	-1.3	19,819	-0.01%
2021/02/05	2.4	28.82	3	28.85	28.80	-0.6	19,267	0.00%
2021/02/04	1	28.80	6	28.85	28.80	-5	19,237	-0.03%
2021/02/03	6	28.74	0	0.00	28.80	6	19,714	0.03%
2021/02/02	4	28.76	1	28.65	28.70	3	19,882	0.02%
2021/02/01	6.1	28.59	6.4	28.52	28.65	-0.3	19,843	0.00%
2021/01/29	26.5	28.35	8	28.36	28.15	18.5	19,797	0.09%
2021/01/28	33.5	28.51	1.1	28.56	28.55	32.4	19,365	0.17%
2021/01/27	3.2	28.72	8	28.70	28.70	-4.8	19,074	-0.03%
2021/01/26	8.2	28.73	0	0.00	28.70	8.2	19,014	0.04%
2021/01/25	6.4	28.83	6	28.85	28.85	0.4	18,887	0.00%
2021/01/22	18.6	28.60	2	28.68	28.60	16.6	18,839	0.09%
2021/01/21	8	28.80	1	28.90	28.70	7	18,765	0.04%
2021/01/20	57.6	28.69	11	28.85	28.70	46.6	18,680	0.25%
2021/01/19	11.1	29.07	1	29.10	29.10	10.1	18,242	0.06%
2021/01/18	14.2	29.08	10.5	29.12	29.15	3.7	18,216	0.02%
2021/01/15	13	29.44	2	29.45	29.30	11	18,020	0.06%
2021/01/14	14.3	29.65	0	0.00	29.75	14.3	17,846	0.08%
2021/01/13	0.2	29.85	14	29.76	29.80	-13.8	17,733	-0.08%
2021/01/12	3.1	29.77	5	29.75	29.75	-1.9	17,692	-0.01%
2021/01/11	7	29.94	8	29.95	30.05	-1	17,618	-0.01%
2021/01/08	2	29.95	22	29.90	30.00	-20	17,529	-0.11%
2021/01/07	1	29.60	13	29.50	29.75	-12	17,196	-0.07%
2021/01/06	39.5	29.63	1	29.50	29.45	38.5	17,057	0.23%
2021/01/05	1.3	29.79	2	29.85	29.85	-0.7	16,804	0.00%
2021/01/04	0.1	29.85	8	29.79	29.90	-7.9	16,891	-0.05%
2020/12/31	1.2	29.90	6	29.91	29.80	-4.8	16,735	-0.03%
2020/12/30	1.1	29.84	15	29.65	29.90	-13.9	16,621	-0.08%
2020/12/29	1	29.45	5	29.45	29.55	-4	16,444	-0.02%
2020/12/28	2.2	29.28	1	29.55	29.55	1.2	16,548	0.01%
2020/12/25	4.2	29.39	2	29.35	29.35	2.2	16,562	0.01%
2020/12/24	6.2	29.37	2	29.48	29.45	4.2	16,820	0.02%
2020/12/23	7	29.27	0	0.00	29.45	7	16,965	0.04%
2020/12/22	13	29.61	22.1	29.63	29.65	-9.1	17,276	-0.05%
2020/12/21	1	29.55	19	29.50	29.65	-18	17,882	-0.10%
2020/12/18	0.7	29.40	2.1	29.40	29.50	-1.4	18,359	-0.01%
2020/12/17	0	0.00	3	29.50	29.50	-3	18,815	-0.02%
2020/12/16	0	0.00	5	29.35	29.40	-5	19,116	-0.03%
2020/12/15	11.5	28.95	1	28.95	29.05	10.5	19,420	0.05%
2020/12/14	8	29.32	10	29.36	29.30	-2	19,468	-0.01%
2020/12/11	1	29.20	9	29.21	29.30	-8	19,387	-0.04%
2020/12/10	4.5	28.76	4	28.70	28.80	0.5	19,320	0.00%
2020/12/09	10	28.76	7	28.79	28.75	3	19,367	0.02%
2020/12/08	13	28.64	90	28.74	28.70	-77	19,386	-0.40%
2020/12/07	56.1	29.00	0.5	29.15	29.00	55.6	19,258	0.29%
2020/12/04	5.3	29.10	9	29.14	29.10	-3.7	19,194	-0.02%
2020/12/03	0	0.00	1	29.20	29.20	-1	19,139	-0.01%
2020/12/02	1	29.10	0	0.00	29.20	1	19,244	0.01%
2020/12/01	2	29.00	1	29.05	29.15	1	19,683	0.01%
2020/11/30	14	28.98	2	29.05	28.45	12	19,832	0.06%
2020/11/27	7	29.14	5	29.20	29.10	2	19,444	0.01%
2020/11/26	1	29.20	1	29.25	29.30	0	19,899	0.00%
2020/11/25	0	0.00	9	29.28	29.25	-9	20,048	-0.04%
2020/11/24	1.3	29.56	5	29.39	29.30	-3.8	20,230	-0.02%
2020/11/23	0	0.00	6	29.70	29.70	-6	20,407	-0.03%
2020/11/20	0	0.00	3	29.57	29.55	-3	20,574	-0.01%
2020/11/19	0	0.00	26	29.55	29.60	-26	20,887	-0.12%
2020/11/18	1.1	29.56	15	29.56	29.65	-13.9	21,018	-0.07%
2020/11/17	7	29.29	13	29.38	29.45	-6	21,084	-0.03%
2020/11/16	12	29.31	4	29.50	29.45	8	21,632	0.04%
2020/11/13	0.1	29.20	2	29.20	29.35	-1.9	21,736	-0.01%
2020/11/12	17.5	29.20	12.5	29.22	29.20	5	21,959	0.02%
2020/11/11	9	29.41	21	29.47	29.70	-12	22,202	-0.05%
2020/11/10	11.1	28.90	38	28.96	29.00	-26.9	22,067	-0.12%
2020/11/09	3	28.70	4	28.71	28.75	-1	23,084	0.00%
2020/11/06	0	0.00	1	28.55	28.50	-1	23,482	0.00%
2020/11/05	3	28.35	8	28.36	28.40	-5	23,750	-0.02%
2020/11/04	5	28.15	50	28.10	28.10	-45	23,992	-0.19%
2020/11/03	51.5	28.10	0	0.00	28.10	51.5	24,295	0.21%
2020/11/02	6	27.64	1	27.60	27.95	5	24,410	0.02%
2020/10/30	14	27.55	0	0.00	27.55	14	24,502	0.06%
2020/10/29	14.7	27.55	26	27.50	27.50	-11.3	24,416	-0.05%
2020/10/28	11	27.66	4	27.65	27.65	7	24,577	0.03%
2020/10/27	9	27.70	25	27.75	27.70	-16	24,763	-0.06%
2020/10/26	7.2	27.83	10	27.80	27.80	-2.8	24,894	-0.01%
2020/10/23	8	27.70	0	27.90	27.75	8	25,043	0.03%
2020/10/22	6	27.64	8	27.75	27.80	-2	25,260	-0.01%
2020/10/21	11	27.72	2	27.75	27.65	9	25,517	0.04%
2020/10/20	23	27.71	0	0.00	27.70	23	25,763	0.09%
2020/10/19	7	27.79	0	0.00	27.80	7	25,840	0.03%
2020/10/16	14	27.78	0	0.00	27.70	14	26,062	0.05%
2020/10/15	13	27.81	5	27.80	27.75	8	26,233	0.03%
2020/10/14	14	28.01	0	0.00	28.00	14	26,361	0.05%
2020/10/13	10.1	28.12	2	28.13	28.15	8.1	26,492	0.03%
2020/10/12	8	28.09	154	28.05	28.25	-146	26,770	-0.55%	大賣/鉅額交易
2020/10/08	7	27.91	0	0.00	28.00	7	26,916	0.03%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	6	27.90	2	27.85	27.95	4	27,117	0.01%
2020/10/05	2	27.90	0	0.00	27.80	2	27,188	0.01%
2020/09/30	4	27.88	2	27.88	27.80	2	27,278	0.01%
2020/09/29	6.1	27.90	1.5	28.00	27.80	4.6	27,367	0.02%
2020/09/28	7	27.85	9.6	27.72	27.90	-2.6	27,419	-0.01%
2020/09/25	31	27.53	3	27.43	27.45	28	27,437	0.10%
2020/09/24	37.7	27.07	43	27.14	27.00	-5.3	27,342	-0.02%
2020/09/23	87.7	27.55	35	27.78	27.50	52.7	26,687	0.20%
2020/09/22	87.2	27.95	0	0.00	27.85	87.2	26,163	0.33%
2020/09/21	87	28.31	35	28.34	28.20	52	25,733	0.20%
2020/09/18	30	28.51	0	0.00	28.45	30	25,577	0.12%
2020/09/17	30	28.67	0	0.00	28.55	30	25,219	0.12%
2020/09/16	120	28.60	0	0.00	28.75	120	25,209	0.48%	大買/鉅額交易
2020/09/15	9	28.55	1	28.55	28.65	8	25,323	0.03%
2020/09/14	14	28.56	62	28.65	28.65	-48	25,653	-0.19%
2020/09/11	19	28.58	9	28.55	28.65	10	25,641	0.04%
2020/09/10	19.1	28.64	10	28.65	28.75	9.1	25,499	0.04%
2020/09/09	17	28.65	4	28.65	28.75	13	25,415	0.05%
2020/09/08	36	28.81	6	28.94	28.85	30	25,333	0.12%
2020/09/07	12	28.73	2	28.80	28.85	10	25,489	0.04%
2020/09/04	29	28.66	0	0.00	28.65	29	25,553	0.11%
2020/09/03	21	28.83	0	0.00	28.90	21	25,240	0.08%
2020/09/02	82	28.91	15	28.80	28.90	67	25,171	0.27%
2020/09/01	35	29.02	7	29.05	29.05	28	24,950	0.11%
2020/08/31	8.6	29.30	0	0.00	29.25	8.6	24,540	0.04%
2020/08/28	16	29.40	0	0.00	29.40	16	24,478	0.07%
2020/08/27	13	29.43	2	29.45	29.40	11	24,516	0.04%
2020/08/26	29	29.53	0	0.00	29.55	29	24,287	0.12%
2020/08/25	14	29.56	0	0.00	29.50	14	24,164	0.06%
2020/08/24	4	29.59	0	0.00	29.60	4	24,129	0.02%
2020/08/21	8	29.49	11	29.60	29.60	-3	24,031	-0.01%
2020/08/20	80	29.54	1	29.55	29.40	79	23,806	0.33%
2020/08/19	41	29.99	0	0.00	29.90	41	23,199	0.18%
2020/08/18	48	29.92	2	29.95	29.95	46	22,898	0.20%
2020/08/17	43	29.98	15	30.00	30.00	28	22,763	0.12%
2020/08/14	42	30.07	21	30.04	30.05	21	22,434	0.09%
2020/08/13	90	30.28	7	30.25	30.40	83	22,193	0.37%
2020/08/12	8	32.39	33	32.39	32.35	-25	21,244	-0.12%
2020/08/11	17	32.46	29	32.50	32.45	-12	20,911	-0.06%
2020/08/10	2	32.48	5	32.48	32.50	-3	20,871	-0.01%
2020/08/07	10	32.45	27	32.51	32.45	-17	20,842	-0.08%
2020/08/06	2	32.40	7	32.38	32.45	-5	20,618	-0.02%
2020/08/05	5.2	32.20	5	32.30	32.20	0.2	20,644	0.00%
2020/08/04	1	32.15	2	32.15	32.25	-1	20,709	0.00%
2020/08/03	9	31.96	0	0.00	32.10	9	20,809	0.04%
2020/07/31	1	32.25	6	32.38	32.35	-5	20,784	-0.02%
2020/07/30	2.5	32.19	5	32.30	32.35	-2.5	20,763	-0.01%
2020/07/29	6.1	32.27	1	32.25	32.20	5.1	20,772	0.02%
2020/07/28	5	31.64	0	0.00	31.65	5	21,003	0.02%
2020/07/27	7.5	31.80	3	31.65	31.60	4.5	21,244	0.02%
2020/07/24	13	32.24	1	32.45	32.15	12	21,410	0.06%
2020/07/23	2	32.73	16	32.75	32.70	-14	21,395	-0.07%
2020/07/22	0.5	32.60	3	32.70	32.70	-2.6	21,462	-0.01%
2020/07/21	0.2	32.50	8.1	32.57	32.55	-7.9	21,480	-0.04%
2020/07/20	1.2	32.40	14	32.44	32.45	-12.8	21,511	-0.06%
2020/07/17	0	0.00	4	32.23	32.25	-4	21,447	-0.02%
2020/07/16	6	31.92	0	0.00	32.15	6	21,627	0.03%
2020/07/15	1	32.25	12.3	32.19	32.15	-11.3	21,502	-0.05%
2020/07/14	12	32.15	20	32.23	32.20	-8	21,428	-0.04%
2020/07/13	1	32.15	13	32.14	32.05	-12	21,593	-0.06%
2020/07/10	1	32.10	11	32.00	32.00	-10	21,779	-0.05%
2020/07/09	0	0.00	23	32.16	32.25	-23	21,974	-0.10%
2020/07/08	3	31.98	6	32.05	32.05	-3	21,952	-0.01%
2020/07/07	6	31.83	9	31.97	32.00	-3	22,004	-0.01%
2020/07/06	0	0.00	11	31.82	31.95	-11	21,866	-0.05%
2020/07/03	1	31.55	13	31.83	31.55	-12	21,985	-0.05%
2020/07/02	1	31.55	13	31.59	31.55	-12	22,111	-0.05%
2020/07/01	0	0.00	6	31.40	31.25	-6	22,415	-0.03%
2020/06/30	9	30.92	1	30.95	30.90	8	22,555	0.04%
2020/06/29	13	30.91	0	0.00	30.90	13	22,655	0.06%
2020/06/24	3	31.10	0	0.00	31.25	3	22,652	0.01%
2020/06/23	11	31.07	0	0.00	31.15	11	22,886	0.05%
2020/06/22	7	31.17	0	0.00	31.15	7	23,174	0.03%
2020/06/19	69	31.47	0	31.40	31.25	69	23,439	0.29%
2020/06/18	2.2	31.52	3	31.75	31.65	-0.8	23,503	0.00%
2020/06/17	7	31.54	0	0.00	31.70	7	23,987	0.03%
2020/06/16	3	31.82	2	31.83	31.70	1	24,753	0.00%
2020/06/15	1	31.35	0.2	31.50	31.30	0.8	25,651	0.00%
2020/06/12	5	31.35	2	31.28	31.50	3	26,177	0.01%
2020/06/11	2	31.90	12	31.91	31.80	-10	26,946	-0.04%
2020/06/10	0	0.00	13	32.03	32.10	-13	27,483	-0.05%
2020/06/09	4	31.74	30	31.67	31.85	-26	28,746	-0.09%
2020/06/08	12	31.73	5.7	31.65	31.80	6.3	29,444	0.02%
2020/06/05	4	31.30	2	31.35	31.50	2	29,588	0.01%
2020/06/04	3	31.37	15.2	31.34	31.40	-12.2	30,063	-0.04%
2020/06/03	20	31.10	16	31.33	31.30	4	30,625	0.01%
2020/06/02	0	0.00	22	30.81	30.90	-22	30,723	-0.07%
2020/06/01	0.2	30.85	7	30.74	30.70	-6.8	30,845	-0.02%
2020/05/29	6	30.62	2	30.55	30.75	4	30,797	0.01%
2020/05/28	3	30.50	0	0.00	30.45	3	30,687	0.01%
2020/05/27	2	30.65	9	30.70	30.70	-7	30,920	-0.02%
2020/05/26	2	30.50	17	30.64	30.65	-15	31,184	-0.05%
2020/05/25	4	30.26	1	30.35	30.35	3	31,426	0.01%
2020/05/22	4	30.58	0	0.00	30.45	4	31,683	0.01%
2020/05/21	0	0.00	21	30.71	31.00	-21	31,777	-0.07%
2020/05/20	1	30.55	10	30.70	30.80	-9	31,938	-0.03%
2020/05/19	0	30.60	14	30.46	30.55	-14	32,048	-0.04%
2020/05/18	21	30.11	0	0.00	30.05	21	31,921	0.07%
2020/05/15	6	30.28	5	30.26	30.25	1	31,903	0.00%
2020/05/14	15.1	30.20	0	0.00	30.25	15.1	31,745	0.05%
2020/05/13	6	30.40	13	30.27	30.30	-7	31,479	-0.02%
2020/05/12	17	30.15	0	0.00	30.30	17	31,423	0.05%
2020/05/11	13.2	30.30	1	30.45	30.40	12.2	31,335	0.04%
2020/05/08	0	0.00	4	30.03	30.00	-4	31,225	-0.01%
2020/05/07	6	29.53	22	29.51	29.55	-16	31,212	-0.05%
2020/05/06	5.9	29.64	0	0.00	29.55	5.9	31,182	0.02%
2020/05/05	3	29.67	19.1	29.76	29.85	-16.1	31,078	-0.05%
2020/05/04	24	29.35	1	29.30	29.35	23	31,018	0.07%
2020/04/30	10	30.30	12	30.21	30.10	-2	30,758	-0.01%
2020/04/29	2	30.00	18	29.82	29.95	-16	30,607	-0.05%
2020/04/28	11	29.28	12	29.21	29.45	-1	30,449	0.00%
2020/04/27	3	28.72	0	0.00	28.70	3	30,981	0.01%
2020/04/24	12	28.23	0	0.00	28.20	12	30,949	0.04%
2020/04/23	6	28.33	0	0.00	28.30	6	30,794	0.02%
2020/04/22	2	28.33	1	28.10	28.30	1	30,595	0.00%
2020/04/21	27	28.44	5	28.30	28.35	22	30,554	0.07%
2020/04/20	3	28.88	0.2	29.05	28.90	2.9	30,348	0.01%
2020/04/17	8	29.24	5	29.29	29.05	3	30,489	0.01%
2020/04/16	23	28.80	0	0.00	28.80	23	30,384	0.08%
2020/04/15	8	29.13	2	28.95	29.20	6	30,187	0.02%
2020/04/14	9	28.67	20	28.70	28.85	-11	30,091	-0.04%
2020/04/13	19	28.69	20	28.70	28.60	-1	29,827	0.00%
2020/04/10	2	29.00	32	29.06	29.15	-30	29,679	-0.10%
2020/04/09	44	28.51	98	28.55	28.50	-54	29,497	-0.18%
2020/04/08	20.2	28.43	23	28.41	28.40	-2.8	29,353	-0.01%
2020/04/07	44	28.41	94	28.55	28.40	-50	29,074	-0.17%
2020/04/06	67	28.17	52	28.39	28.45	15	28,717	0.05%
2020/04/01	24	28.13	0	0.00	28.05	24	28,288	0.08%
2020/03/31	29	28.43	3	28.25	28.45	26	27,982	0.09%
2020/03/30	72	28.15	19	28.18	28.65	53	27,641	0.19%
2020/03/27	5	28.60	15	28.69	28.65	-10	27,360	-0.04%
2020/03/26	6	28.03	11	28.07	28.15	-5	27,065	-0.02%
2020/03/25	32.2	28.06	13	28.02	27.95	19.2	26,954	0.07%
2020/03/24	11.1	27.45	9.2	28.02	27.35	2	26,639	0.01%
2020/03/23	17	26.83	7	26.78	27.00	10	26,334	0.04%
2020/03/20	32	27.27	20.3	27.57	27.95	11.7	25,939	0.05%
2020/03/19	15	26.91	5	26.88	26.40	10	25,123	0.04%
2020/03/18	10	27.69	28.4	28.38	28.00	-18.4	24,282	-0.08%
2020/03/17	45	28.25	6	28.18	28.00	39	23,762	0.16%
2020/03/16	38.4	29.32	4	29.43	29.00	34.4	22,808	0.15%
2020/03/13	14.5	28.50	36	29.14	30.00	-21.5	22,027	-0.10%
2020/03/12	34.2	30.25	3	30.30	30.20	31.2	20,576	0.15%
2020/03/11	10	31.24	0	0.00	31.20	10	19,697	0.05%
2020/03/10	51.2	31.42	40	31.24	31.35	11.2	19,364	0.06%
2020/03/09	63.2	31.70	5	31.52	31.75	58.2	18,768	0.31%
2020/03/06	5	32.37	0.2	32.60	32.45	4.8	18,211	0.03%
2020/03/05	4	32.60	6	32.89	32.90	-2	17,915	-0.01%
2020/03/03	4	32.18	1	32.45	32.25	3	17,768	0.02%
2020/03/02	46.2	31.85	16.9	31.90	31.95	29.3	17,614	0.17%
2020/02/27	5	32.24	50	32.15	32.35	-45	17,772	-0.25%
2020/02/26	14.2	32.35	4	32.36	32.35	10.2	17,513	0.06%
2020/02/25	5	32.67	4	32.75	32.70	1	17,201	0.01%
2020/02/24	8	32.81	9	32.75	32.70	-1	17,097	-0.01%
2020/02/21	18.1	33.40	7	33.31	33.20	11.1	16,873	0.07%
2020/02/20	3	33.57	6	33.55	33.60	-3	16,748	-0.02%
2020/02/19	1	33.35	24	33.35	33.45	-23	16,456	-0.14%
2020/02/18	2	32.90	0	0.00	32.90	2	16,293	0.01%
2020/02/17	1	32.25	2	32.45	32.50	-1	16,146	-0.01%
2020/02/14	3	32.17	7	32.25	32.30	-4	16,131	-0.02%
2020/02/13	5	32.15	0	0.00	32.20	5	16,231	0.03%
2020/02/12	20	32.20	2	32.15	32.10	18	16,323	0.11%
2020/02/11	0	0.00	3	32.08	32.15	-3	16,321	-0.02%
2020/02/10	6.2	31.85	0	0.00	32.05	6.2	16,367	0.04%
2020/02/07	9.2	32.00	1	32.05	32.00	8.2	16,755	0.05%
2020/02/06	0	0.00	6	32.22	32.35	-6	16,688	-0.04%
2020/02/05	45	31.98	0	0.00	32.00	45	16,648	0.27%
2020/02/04	10	31.57	6	31.56	31.80	4	16,630	0.02%
2020/02/03	8	31.61	12	31.60	31.60	-4	16,721	-0.02%
2020/01/31	2	31.65	7	31.63	31.55	-5	16,535	-0.03%
2020/01/30	46	31.35	9	31.51	31.20	37	16,247	0.23%
2020/01/20	3	32.27	0	0.00	32.35	3	15,492	0.02%
2020/01/17	1	32.00	13	32.06	32.10	-12	15,325	-0.08%
2020/01/16	1	31.75	3	31.92	31.95	-2	15,394	-0.01%
2020/01/15	5	31.79	10	31.87	31.80	-5	15,375	-0.03%
2020/01/14	8	31.94	2.2	31.93	32.00	5.8	15,350	0.04%
2020/01/13	1	31.35	10	31.41	31.70	-9	15,252	-0.06%
2020/01/10	2	31.03	13	31.02	30.95	-11	15,099	-0.07%
2020/01/09	0	0.00	5	30.83	30.90	-5	15,035	-0.03%
2020/01/08	2	30.60	0	0.00	30.70	2	15,052	0.01%
2020/01/07	1	30.65	7	30.60	30.60	-6	14,864	-0.04%
2020/01/06	2	30.63	0	0.00	30.60	2	14,981	0.01%
2020/01/03	1	30.65	1	30.80	30.80	0	15,003	0.00%
2020/01/02	5	30.65	0	0.00	30.60	5	15,216	0.03%
2019/12/31	0	0.00	17.1	30.69	30.60	-17.1	15,258	-0.11%
2019/12/30	0.2	30.80	0	0.00	30.70	0.2	15,345	0.00%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	0	0.00	5	30.80	30.80	-5	15,681	-0.03%
2019/12/24	1	30.75	0	0.00	30.80	1	15,836	0.01%
2019/12/23	1	30.60	0	0.00	30.85	1	15,945	0.01%
2019/12/18	2	30.58	2	30.55	30.65	0	16,133	0.00%
2019/12/17	2.2	30.38	1	30.45	30.65	1.2	16,336	0.01%
2019/12/16	9.2	30.37	0	0.00	30.35	9.2	16,211	0.06%
2019/12/13	0	0.00	1	30.40	30.30	-1	16,203	-0.01%
2019/12/12	31	30.20	0	0.00	30.15	31	16,064	0.19%
2019/12/11	3	30.05	0	0.00	30.10	3	16,055	0.02%
2019/12/10	6	30.12	1	30.15	30.20	5	16,007	0.03%
2019/12/09	2	30.13	7	30.10	30.15	-5	16,160	-0.03%
2019/12/06	8	30.07	0	0.00	30.05	8	16,466	0.05%
2019/12/05	11	30.15	0	0.00	30.15	11	16,599	0.07%
2019/12/03	12.2	30.10	0	0.00	30.05	12.2	16,642	0.07%
2019/12/02	5	30.16	3	30.15	30.30	2	16,547	0.01%
2019/11/29	9	30.41	1	30.40	30.30	8	16,468	0.05%
2019/11/28	3	30.55	6	30.70	30.65	-3	16,479	-0.02%
2019/11/27	0	0.00	4	30.64	30.70	-4	16,664	-0.02%
2019/11/26	1	30.65	7	30.64	30.40	-6	16,621	-0.04%
2019/11/25	2	30.35	2	30.38	30.40	0	16,148	0.00%
2019/11/22	1	30.35	3	30.35	30.40	-2	16,448	-0.01%
2019/11/21	12	30.37	1	30.35	30.35	11	16,594	0.07%
2019/11/20	0	0.00	3	30.60	30.65	-3	16,477	-0.02%
2019/11/19	2.2	30.68	3	30.70	30.70	-0.8	16,477	0.00%
2019/11/15	0	0.00	3	30.52	30.55	-3	16,729	-0.02%
2019/11/14	6.1	30.43	1	30.35	30.40	5.1	16,841	0.03%
2019/11/13	4	30.53	0	0.00	30.50	4	17,151	0.02%
2019/11/11	1	30.25	5	30.40	30.40	-4	17,674	-0.02%
2019/11/08	0.1	30.60	1	30.50	30.50	-0.9	18,089	0.00%
2019/11/07	1.7	30.50	1	30.50	30.50	0.7	18,872	0.00%
2019/11/06	4	30.76	16	30.62	30.65	-12	19,094	-0.06%
2019/11/05	2	30.03	11	30.19	30.20	-9	18,911	-0.05%
2019/11/04	1	29.95	5.4	29.90	29.95	-4.4	19,042	-0.02%
2019/11/01	8.5	29.63	12	29.66	29.65	-3.5	19,112	-0.02%
2019/10/31	3	29.90	4	29.96	29.90	-1	19,414	-0.01%
2019/10/30	3	29.78	21	29.85	29.85	-18	19,400	-0.09%
2019/10/29	0	0.00	21	29.60	29.70	-21	19,753	-0.11%
2019/10/28	0	0.00	90	29.55	29.60	-90	19,838	-0.45%
2019/10/25	2	29.40	0	0.00	29.45	2	19,854	0.01%
2019/10/24	2	29.28	20.6	29.27	29.45	-18.6	19,868	-0.09%
2019/10/23	0.2	29.20	10	29.20	29.20	-9.8	19,771	-0.05%
2019/10/22	5	29.05	0	0.00	29.15	5	19,743	0.03%
2019/10/21	0	0.00	25	29.15	29.20	-25	19,615	-0.13%
2019/10/18	2	29.05	0	0.00	29.10	2	19,606	0.01%
2019/10/17	2	29.15	1	29.20	29.25	1	19,485	0.01%
2019/10/16	11	29.07	2	29.05	29.15	9	19,500	0.05%
2019/10/15	11	29.00	4	29.00	29.15	7	19,569	0.04%
2019/10/14	11	29.00	0	0.00	29.15	11	19,601	0.06%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	4	29.26	2	29.25	29.10	2	19,571	0.01%
2019/10/07	3	28.93	0	0.00	28.95	3	19,389	0.02%
2019/10/04	9.2	28.70	0	0.00	28.85	9.2	19,455	0.05%
2019/10/03	2	28.70	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1.1	28.85	0	0.00	28.80	1.1	19,478	0.01%
2019/10/01	4	28.93	1	28.90	28.75	3	19,415	0.02%
2019/09/27	22	28.80	0	0.00	28.75	22	19,232	0.11%
2019/09/26	6.2	28.84	0	0.00	28.80	6.2	19,260	0.03%
2019/09/25	13	28.85	20	28.75	28.80	-7	19,385	-0.04%
2019/09/24	8	29.08	0	0.00	29.05	8	19,224	0.04%
2019/09/23	1	29.15	2	29.20	29.20	-1	19,350	-0.01%
2019/09/20	11	29.20	0	0.00	29.30	11	19,626	0.06%
2019/09/19	6	29.38	0	0.00	29.45	6	19,377	0.03%
2019/09/18	2	29.35	2	29.55	29.55	0	19,510	0.00%
2019/09/17	2	29.13	0	0.00	29.20	2	19,701	0.01%
2019/09/16	1	29.25	0	0.00	29.20	1	20,392	0.00%
2019/09/12	3	29.40	6	29.44	29.30	-3	20,694	-0.01%
2019/09/11	4	29.28	7	29.28	29.50	-3	21,060	-0.01%
2019/09/10	11	29.50	3.2	29.52	29.55	7.8	21,221	0.04%
2019/09/09	3	29.10	9	29.05	29.20	-6	21,156	-0.03%
2019/09/06	2	28.75	12	28.70	28.80	-10	21,301	-0.05%
2019/09/05	7	28.51	1.7	28.59	28.55	5.3	21,661	0.02%
2019/09/04	4	28.36	1	28.35	28.45	3	22,301	0.01%
2019/09/03	1	28.35	0.1	28.45	28.35	0.9	22,509	0.00%
2019/09/02	10	28.35	0	0.00	28.45	10	22,721	0.04%
2019/08/30	5	28.25	0	0.00	28.75	5	22,936	0.02%
2019/08/29	7	28.00	0	0.00	28.00	7	22,941	0.03%
2019/08/28	12	28.02	0	0.00	28.05	12	23,100	0.05%
2019/08/27	4	27.94	0	0.00	28.00	4	23,257	0.02%
2019/08/26	13	27.97	0	0.00	27.95	13	23,248	0.06%
2019/08/23	0.2	28.45	0	0.00	28.35	0.2	23,248	0.00%
2019/08/22	10	28.20	2	28.25	28.25	8	23,283	0.03%
2019/08/21	14	28.36	0	0.00	28.15	14	23,701	0.06%
2019/08/20	6	28.36	6	28.42	28.50	0	23,502	0.00%
2019/08/19	55	28.35	0	0.00	28.30	55	23,381	0.24%
2019/08/16	3	27.88	0	0.00	28.25	3	23,513	0.01%
2019/08/15	20	27.85	3	27.90	27.90	17	23,240	0.07%
2019/08/14	39.2	28.37	1	28.35	28.20	38.2	23,212	0.16%
2019/08/13	40	28.66	1	28.65	28.50	39	23,053	0.17%
2019/08/12	31	29.09	0	0.00	29.00	31	22,833	0.14%
2019/08/08	11	31.15	0	0.00	31.10	11	22,233	0.05%
2019/08/07	18	31.21	3	31.35	31.05	15	22,093	0.07%
2019/08/06	6	31.19	2	31.35	31.25	4	22,132	0.02%
2019/08/05	1	31.25	0	0.00	31.25	1	22,003	0.00%
2019/08/02	12	31.20	0	0.00	31.35	12	22,128	0.05%
2019/08/01	5	31.72	1	31.90	31.65	4	22,028	0.02%
2019/07/31	5	31.83	0	0.00	32.10	5	21,946	0.02%
2019/07/30	0	0.00	7	32.19	32.10	-7	21,658	-0.03%
2019/07/29	4	32.20	1	32.15	32.10	3	21,752	0.01%
2019/07/26	3	32.20	0	32.25	32.30	3	21,903	0.01%
2019/07/25	3	32.42	0	0.00	32.25	3	22,377	0.01%
2019/07/24	1	32.05	0	0.00	32.20	1	22,589	0.00%
2019/07/23	1	32.00	3	32.15	32.10	-2	22,739	-0.01%
2019/07/22	0	0.00	13	32.00	31.90	-13	22,798	-0.06%
2019/07/18	1	31.70	0	0.00	31.85	1	23,066	0.00%
2019/07/17	5	31.60	0	0.00	31.90	5	23,059	0.02%
2019/07/16	0.2	31.85	1	31.80	31.95	-0.8	22,928	0.00%
2019/07/12	0	0.00	10	31.95	31.85	-10	22,620	-0.04%
2019/07/11	0	0.00	58.7	31.80	31.85	-58.7	22,634	-0.26%
2019/07/04	0	0.00	1	31.25	31.20	-1	22,666	0.00%
2019/07/03	0	0.00	10	31.05	31.15	-10	22,794	-0.04%
2019/07/02	0	0.00	1	31.05	31.05	-1	22,795	0.00%
2019/07/01	3	30.97	0	0.00	30.90	3	22,694	0.01%
2019/06/27	3.2	30.93	0	0.00	30.85	3.2	22,245	0.01%
2019/06/24	3	30.93	2	31.00	30.85	1	21,819	0.00%
2019/06/21	1.2	30.89	2	30.93	30.80	-0.8	21,499	0.00%
2019/06/20	1	31.40	0	0.00	31.50	1	20,930	0.00%
2019/06/19	15	31.10	0.4	31.05	31.25	14.6	20,565	0.07%
2019/06/18	0.2	30.80	0	0.00	30.80	0.2	20,233	0.00%
2019/06/17	2	30.73	4	30.76	30.70	-2	20,085	-0.01%
2019/06/14	3	30.50	0	0.00	30.65	3	20,083	0.01%
2019/06/13	4	30.45	1	30.75	30.60	3	20,010	0.01%
2019/06/12	12	30.37	104	30.36	30.70	-92	19,695	-0.47%	大賣/
2019/06/11	20.2	31.61	5	31.47	31.30	15.2	18,985	0.08%
2019/06/10	10	31.80	11	31.96	31.95	-1	18,680	-0.01%
2019/06/06	0	0.00	27	31.14	31.70	-27	18,549	-0.15%
2019/06/04	2	30.93	0	0.00	30.90	2	18,096	0.01%
2019/05/31	0	0.00	2	30.95	31.00	-2	17,916	-0.01%
2019/05/30	1	30.40	0	0.00	30.70	1	17,862	0.01%
2019/05/29	0	0.00	2	30.45	30.55	-2	18,085	-0.01%
2019/05/27	1	30.45	0	0.00	30.50	1	17,988	0.01%
2019/05/24	1	30.55	0	0.00	30.50	1	18,165	0.01%
2019/05/23	0	0.00	2	30.38	30.55	-2	18,274	-0.01%
2019/05/22	1	30.40	0	0.00	30.45	1	18,092	0.01%
2019/05/20	0	0.00	1	30.40	30.40	-1	17,962	-0.01%
2019/05/17	0	0.00	1.2	30.00	30.00	-1.2	17,796	-0.01%
2019/05/16	2	29.60	0	0.00	29.55	2	17,596	0.01%
2019/05/15	4	29.70	0	0.00	29.70	4	17,459	0.02%
2019/05/14	1	29.70	0	0.00	29.50	1	17,380	0.01%
2019/05/13	1	29.45	9	29.36	29.50	-8	17,245	-0.05%
2019/05/10	2	29.60	11	29.82	29.60	-9	17,433	-0.05%
2019/05/09	5.3	29.98	0	0.00	29.90	5.3	17,412	0.03%
2019/05/08	1	30.35	2	30.35	30.50	-1	17,396	-0.01%
2019/05/07	2.1	30.59	3	30.25	30.50	-1	17,436	-0.01%
2019/05/06	3	29.90	37	29.84	30.05	-34	17,395	-0.20%
2019/05/03	1	30.05	4	30.08	30.05	-3	17,439	-0.02%
2019/05/02	16	30.01	44.2	29.96	30.10	-28.2	17,252	-0.16%
2019/04/30	0	0.00	38	29.52	29.65	-38	16,808	-0.23%
2019/04/29	41	29.29	58	29.22	29.35	-17	16,658	-0.10%
2019/04/26	5	28.81	1	28.90	28.95	4	16,516	0.02%
2019/04/25	2	28.75	10	28.72	28.75	-8	16,398	-0.05%
2019/04/24	7.2	28.63	3	28.62	28.65	4.2	16,312	0.03%
2019/04/22	6	28.00	0	0.00	28.00	6	16,027	0.04%
2019/04/18	1	28.05	12	28.10	28.20	-11	16,242	-0.07%
2019/04/17	1	28.10	10	28.15	28.10	-9	16,409	-0.05%
2019/04/15	4	28.30	5	28.25	28.20	-1	16,438	-0.01%
2019/04/12	0	0.00	6	28.26	28.30	-6	16,410	-0.04%
2019/04/11	0	0.00	1	28.20	28.25	-1	16,431	-0.01%
2019/04/10	2	28.15	11	28.17	28.15	-9	16,534	-0.05%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/02	2	27.93	0	0.00	27.85	2	16,496	0.01%
2019/04/01	0.2	27.95	0	0.00	27.90	0.2	16,481	0.00%
2019/03/29	0	0.00	10	27.90	28.05	-10	16,330	-0.06%
2019/03/28	2	27.95	0	27.95	27.95	2	16,222	0.01%
2019/03/27	0	0.00	5	28.00	27.95	-5	16,107	-0.03%
2019/03/26	0	0.00	15.4	28.00	28.00	-15.4	16,111	-0.10%
2019/03/25	2	27.73	4	27.83	27.75	-2	16,287	-0.01%
2019/03/22	0	0.00	2	28.05	28.00	-2	16,101	-0.01%
2019/03/21	1	27.95	4	28.00	28.10	-3	16,210	-0.02%
2019/03/20	0	0.00	4	27.90	28.00	-4	16,231	-0.02%
2019/03/19	11	28.10	4	28.05	28.00	7	16,172	0.04%
2019/03/18	2.1	27.52	10	27.59	27.85	-7.9	16,023	-0.05%
2019/03/15	1	27.40	0	0.00	27.45	1	15,856	0.01%
2019/03/14	14	27.28	0	0.00	27.30	14	15,768	0.09%
2019/03/12	0	0.00	6	27.44	27.30	-6	15,798	-0.04%
2019/03/11	0	0.00	6	27.28	27.25	-6	15,839	-0.04%
2019/03/07	12	27.09	4	27.00	27.10	8	16,728	0.05%
2019/03/06	3.2	27.01	0	0.00	27.10	3.2	17,037	0.02%
2019/03/05	3	26.95	0	0.00	26.95	3	17,039	0.02%
2019/03/04	6	27.00	0	0.00	27.00	6	16,936	0.04%
2019/02/27	0	0.00	3	27.15	27.25	-3	16,644	-0.02%
2019/02/26	0	0.00	1	27.00	27.00	-1	16,619	-0.01%
2019/02/25	1	27.00	5	27.10	27.10	-4	16,504	-0.02%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	0.2	27.00	5	26.97	27.00	-4.8	16,444	-0.03%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/18	1.1	26.70	7	26.72	26.70	-5.9	16,645	-0.04%
2019/02/15	12	26.51	0	0.00	26.40	12	16,674	0.07%
2019/02/13	0.1	26.60	0	0.00	26.55	0.1	16,785	0.00%
2019/02/11	6	26.54	0	0.00	26.40	6	16,685	0.04%
2019/01/30	1	26.75	0	0.00	26.60	1	16,491	0.01%
2019/01/29	0	0.00	4	26.56	26.70	-4	16,256	-0.02%
2019/01/25	2	26.45	0	0.00	26.50	2	15,952	0.01%
2019/01/24	1	26.40	2	26.45	26.60	-1	15,898	-0.01%
2019/01/23	2	26.55	5	26.58	26.60	-3	16,049	-0.02%
2019/01/22	0	0.00	2	26.45	26.45	-2	16,113	-0.01%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	0	0.00	11	26.05	26.00	-11	17,356	-0.06%
2019/01/15	0	0.00	5	26.16	26.20	-5	17,575	-0.03%
2019/01/11	10	26.10	20	26.15	26.00	-10	17,840	-0.06%
2019/01/10	0	0.00	2	25.93	26.10	-2	17,949	-0.01%
2019/01/09	0	0.00	3	25.83	25.85	-3	17,956	-0.02%
2019/01/08	2	25.50	0	0.00	25.50	2	17,927	0.01%
2019/01/04	4.2	25.30	1	25.30	25.25	3.2	18,903	0.02%
2019/01/03	16.2	25.34	0	0.00	25.45	16.2	19,761	0.08%
2019/01/02	12	25.35	0	0.00	25.45	12	20,340	0.06%
2018/12/28	8	25.27	0	0.00	25.95	8	20,647	0.04%
2018/12/27	8	25.31	0	0.00	25.30	8	20,720	0.04%
2018/12/26	3	25.27	0	0.00	25.25	3	21,011	0.01%
2018/12/25	7	25.36	0	0.00	25.35	7	21,122	0.03%
2018/12/24	2	25.50	0	0.00	25.50	2	21,339	0.01%
2018/12/21	12	25.57	1	25.60	25.65	11	22,143	0.05%
2018/12/19	2	25.58	0	0.00	25.70	2	22,511	0.01%
2018/12/18	21	25.53	0	0.00	25.60	21	22,698	0.09%
2018/12/17	1	25.70	2	25.78	25.80	-1	22,947	0.00%
2018/12/14	14	25.53	2	25.60	25.65	12	23,284	0.05%
2018/12/13	8	25.75	1	25.70	25.70	7	23,436	0.03%
2018/12/12	2	25.73	0	0.00	25.70	2	23,792	0.01%
2018/12/11	2	25.60	0	0.00	25.75	2	24,002	0.01%
2018/12/10	3	25.63	0	0.00	25.65	3	24,024	0.01%
2018/12/07	7	25.76	3	25.80	25.85	4	24,023	0.02%
2018/12/06	7	25.69	2	25.80	25.80	5	24,082	0.02%
2018/12/05	1	25.90	1	25.95	25.85	0	24,095	0.00%
2018/12/04	14	25.97	2	26.00	26.05	12	24,225	0.05%
2018/12/03	10.2	25.86	0	0.00	25.85	10.2	24,131	0.04%
2018/11/30	10	25.66	11	26.10	25.60	-1	24,032	0.00%
2018/11/29	48.2	25.83	0	0.00	25.75	48.2	23,252	0.21%
2018/11/27	9.4	26.03	0	0.00	25.95	9.4	22,729	0.04%
2018/11/26	0.2	26.20	0	0.00	26.15	0.2	22,667	0.00%
2018/11/22	9	26.14	0	0.00	26.20	9	22,506	0.04%
2018/11/19	3.3	26.41	0	0.00	26.50	3.3	22,089	0.01%
2018/11/16	2.3	26.43	0	0.00	26.50	2.3	22,013	0.01%
2018/11/09	4	26.25	0	0.00	26.45	4	21,859	0.02%
2018/11/08	3	26.53	29	26.59	26.70	-26	22,021	-0.12%
2018/11/07	1	26.25	0	0.00	26.50	1	21,897	0.00%
2018/11/05	3	26.00	0	0.00	26.30	3	22,138	0.01%
2018/11/02	0	0.00	1	26.10	26.25	-1	22,698	0.00%
2018/11/01	0.2	25.95	0	0.00	25.85	0.2	23,139	0.00%
2018/10/31	0	0.00	2	25.90	26.15	-2	23,353	-0.01%
2018/10/29	5.2	25.06	0	0.00	25.30	5.2	23,454	0.02%
2018/10/26	2	25.13	15	25.61	25.35	-13	23,616	-0.06%
2018/10/25	8	25.48	0	0.00	25.55	8	23,399	0.03%
2018/10/24	10	25.70	8	25.95	26.00	2	23,376	0.01%
2018/10/23	2	26.03	8	26.10	26.20	-6	23,147	-0.03%
2018/10/22	12.2	26.09	0	0.00	26.15	12.2	23,096	0.05%
2018/10/19	2	26.18	4	26.43	26.25	-2	23,034	-0.01%
2018/10/18	5	26.35	0	0.00	26.35	5	22,901	0.02%
2018/10/17	0	0.00	6	26.67	26.65	-6	22,826	-0.03%
2018/10/15	22	26.67	0	0.00	26.55	22	22,510	0.10%
2018/10/12	1	27.00	5	27.01	27.00	-4	22,004	-0.02%
2018/10/11	17	26.46	12	26.48	26.50	5	21,453	0.02%
2018/10/09	104	27.26	0	0.00	27.55	104	20,649	0.50%	大買/鉅額交易
2018/10/08	2	27.00	0	0.00	27.00	2	20,075	0.01%
2018/10/05	16	26.86	0	0.00	26.80	16	19,678	0.08%
2018/10/04	0	0.00	5	27.27	27.30	-5	19,341	-0.03%
2018/10/03	5	27.10	1	27.10	27.10	4	18,905	0.02%
2018/10/02	5	27.14	1	27.30	27.15	4	18,896	0.02%
2018/10/01	0	0.00	4	27.71	27.50	-4	18,653	-0.02%
2018/09/28	0	0.00	24	27.40	27.50	-24	18,618	-0.13%
2018/09/27	0	0.00	2	27.20	27.30	-2	18,201	-0.01%
2018/09/26	5	27.19	2	27.15	27.30	3	17,944	0.02%
2018/09/25	0	0.00	1	27.25	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	20	27.15	27.15	-20	17,691	-0.11%
2018/09/20	10	27.05	9	27.07	27.00	1	17,642	0.01%
2018/09/19	0	0.00	7	26.89	27.00	-7	17,714	-0.04%
2018/09/18	0	0.00	2	26.50	26.80	-2	17,619	-0.01%
2018/09/17	0	0.00	2	26.28	26.40	-2	17,314	-0.01%
2018/09/14	2	26.00	4	26.10	25.95	-2	17,104	-0.01%
2018/09/13	4	25.93	2	26.05	26.10	2	17,261	0.01%
2018/09/11	12	25.81	0	0.00	26.00	12	17,518	0.07%
2018/09/10	3	25.77	0	0.00	25.80	3	17,745	0.02%
2018/09/06	0	0.00	4	25.65	25.90	-4	18,201	-0.02%
2018/09/05	44	25.74	0	0.00	25.70	44	18,304	0.24%
2018/09/04	0	0.00	4	26.00	26.05	-4	18,536	-0.02%
2018/09/03	5	25.66	0	0.00	25.75	5	18,749	0.03%
2018/08/31	7	25.70	0	0.00	25.80	7	18,988	0.04%
2018/08/30	6	25.76	0	0.00	25.80	6	19,107	0.03%
2018/08/29	8	25.80	0	0.00	25.85	8	19,301	0.04%
2018/08/28	16.2	25.97	2	26.00	25.90	14.2	19,401	0.07%
2018/08/27	8	25.85	0	0.00	25.80	8	19,541	0.04%
2018/08/24	1	25.85	0	0.00	26.00	1	19,728	0.01%
2018/08/23	2	25.88	0	0.00	26.10	2	20,727	0.01%
2018/08/22	3	25.92	21	25.80	25.95	-18	21,190	-0.08%
2018/08/21	2	25.65	0	0.00	25.85	2	21,207	0.01%
2018/08/20	5	25.51	0	0.00	25.50	5	21,235	0.02%
2018/08/17	1	25.55	0	0.00	25.55	1	21,188	0.00%
2018/08/16	8	25.38	0	0.00	25.35	8	21,212	0.04%
2018/08/15	15	25.75	0	0.00	25.60	15	20,984	0.07%
2018/08/14	14	26.05	0	0.00	26.00	14	20,802	0.07%
2018/08/13	2	26.15	0	0.00	26.15	2	20,934	0.01%
2018/08/10	6.2	26.17	0	0.00	26.35	6.2	20,884	0.03%
2018/08/09	25	26.12	5	26.15	26.05	20	20,807	0.10%
2018/08/08	7	27.39	3	27.35	27.35	4	20,242	0.02%
2018/08/07	4	27.26	5	27.30	27.30	-1	19,791	-0.01%
2018/08/06	1	27.40	0	0.00	27.30	1	19,509	0.01%
2018/08/03	1.1	27.35	0	0.00	27.35	1.1	19,296	0.01%
2018/08/02	2	27.40	0	0.00	27.35	2	19,020	0.01%
2018/08/01	0	0.00	1	27.45	27.45	-1	18,801	-0.01%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	2	27.25	0	0.00	27.25	2	18,311	0.01%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/17	1	26.80	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	0.4	26.80	26.80	-0.4	18,590	0.00%
2018/07/13	0	0.00	1	26.90	27.00	-1	18,701	-0.01%
2018/07/12	1	26.85	10	26.65	26.85	-9	18,855	-0.05%
2018/07/11	20	26.40	0	0.00	26.55	20	18,861	0.11%
2018/07/02	0	0.00	5	26.55	26.50	-5	18,808	-0.03%
2018/06/29	0	0.00	3	26.90	26.90	-3	18,714	-0.02%
2018/06/28	3	26.45	5	26.50	26.30	-2	18,358	-0.01%
2018/06/27	0	0.00	1	26.75	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	12	26.78	26.65	-12	18,016	-0.07%
2018/06/25	1	26.55	0	0.00	26.55	1	17,988	0.01%
2018/06/20	4	26.65	2	26.70	26.60	2	17,816	0.01%
2018/06/19	13	26.40	0	0.00	26.35	13	17,676	0.07%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	3.1	26.72	0	0.00	26.75	3.1	16,992	0.02%
2018/06/08	0.1	27.10	0	0.00	27.10	0.1	16,438	0.00%
2018/06/05	0	0.00	1	27.40	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	10	27.04	27.10	-10	16,018	-0.06%
2018/06/01	0	0.00	10	26.45	26.70	-10	16,023	-0.06%
2018/05/31	10	26.25	17	26.30	26.25	-7	15,814	-0.04%
2018/05/30	29	26.27	0	0.00	26.35	29	14,888	0.19%
2018/05/28	0	0.00	1	27.05	27.15	-1	14,386	-0.01%
2018/05/22	2	26.80	1	26.90	26.80	1	14,404	0.01%
2018/05/21	0	0.00	15	27.02	27.00	-15	14,468	-0.10%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/15	1	26.40	0	0.00	26.30	1	14,371	0.01%
2018/05/07	9	25.98	0	0.00	26.00	9	14,407	0.06%
2018/05/04	4	25.86	0	0.00	25.80	4	14,377	0.03%
2018/05/02	1.2	26.20	0	0.00	26.25	1.2	14,358	0.01%
2018/04/30	3	26.03	1	26.15	26.25	2	14,330	0.01%
2018/04/27	1	25.85	4	26.00	26.00	-3	14,363	-0.02%
2018/04/25	0	0.00	1	25.85	26.00	-1	14,759	-0.01%
2018/04/24	0	0.00	5	26.00	25.90	-5	15,016	-0.03%
2018/04/19	0	0.00	40	25.63	25.75	-40	15,333	-0.26%
2018/04/18	22	25.25	0	0.00	25.20	22	15,220	0.14%
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/11	0	0.00	1	25.50	25.50	-1	15,782	-0.01%
2018/04/10	0	0.00	16	25.65	25.65	-16	15,774	-0.10%
2018/04/09	0	0.00	5	25.45	25.45	-5	15,749	-0.03%
2018/03/28	11	25.15	0	0.00	25.05	11	15,312	0.07%
2018/03/26	3	25.08	0	0.00	25.15	3	15,074	0.02%
2018/03/23	1	25.20	0	0.00	25.20	1	15,063	0.01%
2018/03/20	10	25.34	0	0.00	25.35	10	15,086	0.07%
2018/03/19	0	0.00	2	25.35	25.45	-2	15,040	-0.01%
2018/03/16	0	0.00	5	25.30	25.50	-5	15,091	-0.03%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/14	15	25.25	0	0.00	25.30	15	14,896	0.10%
2018/03/13	0	0.00	1	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	40	25.36	25.45	-40	14,878	-0.27%
2018/03/09	1	24.90	12.5	25.00	24.95	-11.5	14,827	-0.08%
2018/03/08	0.2	24.95	18	24.94	24.95	-17.8	14,925	-0.12%
2018/03/07	26	24.57	0	0.00	24.50	26	14,924	0.17%
2018/03/05	15	24.80	0	0.00	24.75	15	15,176	0.10%
2018/02/21	0	0.00	31	24.61	24.70	-31	15,238	-0.20%
2018/02/09	6	23.78	25	23.87	23.95	-19	14,961	-0.13%
2018/02/08	6	24.11	0	0.00	24.10	6	14,808	0.04%
2018/02/07	0	0.00	5	24.45	24.10	-5	14,746	-0.03%
2018/02/06	27	24.24	0	0.00	24.00	27	14,471	0.19%
2018/02/05	23	25.00	0	0.00	25.00	23	13,932	0.17%
2018/02/02	10	25.15	0	0.00	25.30	10	13,770	0.07%
2018/02/01	0	0.00	10	25.45	25.40	-10	13,686	-0.07%
2018/01/31	10	25.15	0	0.00	25.30	10	13,708	0.07%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/29	0	0.00	29	25.62	25.70	-29	13,726	-0.21%
2018/01/25	0	0.00	80	25.48	25.60	-80	13,758	-0.58%
2018/01/24	30	25.10	1	25.30	25.30	29	13,653	0.21%
2018/01/23	11	25.30	0	0.00	25.40	11	13,653	0.08%
2018/01/22	1	25.35	0	0.00	25.50	1	13,529	0.01%
2018/01/19	41	25.25	32	25.35	25.55	9	13,456	0.07%
2018/01/18	21	25.60	21	25.85	25.80	0	13,177	0.00%
2018/01/17	20	25.75	0	0.00	25.85	20	12,768	0.16%
2018/01/16	0	0.00	4	26.04	25.85	-4	12,568	-0.03%
2018/01/15	0	0.00	208	25.57	25.95	-208	12,169	-1.71%	大賣/鉅額交易
2018/01/11	1	25.10	2	25.20	25.40	-1	11,784	-0.01%
2018/01/09	0	0.00	5	25.01	25.00	-5	11,545	-0.04%
2018/01/08	4	25.00	6	25.05	25.15	-2	11,383	-0.02%
2018/01/05	0	0.00	15	24.71	24.90	-15	11,178	-0.13%
2018/01/03	0	0.00	44	24.47	24.50	-44	11,122	-0.40%
2018/01/02	0	0.00	3.4	24.19	24.20	-3.4	10,905	-0.03%