兆豐金 (2886)-元富-台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
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968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－元富-台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

元富-台中券商分點個股進出
元富-台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
2024/05/31	29.1	38.99	0	0.00	39.05	29.1	19,805	0.15%
2024/05/30	27.7	38.92	14	38.95	38.90	13.7	18,996	0.07%
2024/05/29	27.1	39.21	0	0.00	39.00	27.1	18,643	0.15%
2024/05/28	3.1	39.82	0.1	40.00	39.80	3	18,178	0.02%
2024/05/27	3.4	39.93	0	0.00	39.80	3.4	18,285	0.02%
2024/05/24	2.1	40.08	0	0.00	40.00	2.1	18,034	0.01%
2024/05/23	2.4	40.18	0	0.00	40.10	2.4	18,019	0.01%
2024/05/22	2.3	40.54	0	0.00	40.55	2.3	17,925	0.01%
2024/05/21	0.1	40.75	2	40.70	40.60	-1.9	17,914	-0.01%
2024/05/20	0.1	40.81	0	0.00	40.80	0.1	17,919	0.00%
2024/05/17	0.1	40.84	1	40.85	40.85	-0.9	17,850	0.00%
2024/05/16	2.4	40.90	1.2	40.97	40.80	1.2	17,819	0.01%
2024/05/15	1.5	40.81	0	40.85	40.85	1.5	17,673	0.01%
2024/05/14	32.1	40.84	30	40.70	40.50	2.1	17,719	0.01%
2024/05/13	0.2	40.97	0	40.85	41.05	0.2	17,788	0.00%
2024/05/10	2.9	40.73	14.3	40.83	40.95	-11.4	17,739	-0.06%
2024/05/09	2.1	40.70	10	40.70	40.65	-7.9	17,745	-0.04%
2024/05/08	0.2	41.04	1.2	41.13	41.10	-1	17,851	-0.01%
2024/05/07	1.1	41.05	0.1	40.80	40.95	1	17,770	0.01%
2024/05/06	4.6	40.70	14.6	40.72	41.15	-10	17,490	-0.06%
2024/05/03	0.2	40.17	2	40.25	40.05	-1.8	17,157	-0.01%
2024/05/02	0	40.15	11.1	40.07	39.95	-11.1	17,077	-0.06%
2024/04/30	0	40.05	1	40.10	40.00	-1	16,897	-0.01%
2024/04/29	0.1	39.79	0	0.00	40.10	0.1	16,832	0.00%
2024/04/26	1.7	39.36	0	0.00	39.10	1.7	16,610	0.01%
2024/04/25	22.2	39.11	0	39.10	39.00	22.1	16,611	0.13%
2024/04/24	4.7	39.61	2	40.50	39.35	2.7	16,453	0.02%
2024/04/23	0	39.90	0	0.00	40.00	0	16,372	0.00%
2024/04/22	0.4	39.48	37	39.50	39.50	-36.6	16,309	-0.22%
2024/04/19	29.5	38.60	0	0.00	38.70	29.5	16,021	0.18%
2024/04/18	2.1	39.01	0	0.00	39.20	2.1	15,430	0.01%
2024/04/17	2.6	39.12	0	0.00	39.00	2.6	15,116	0.02%
2024/04/16	5.4	39.26	0.4	39.32	39.10	5	14,986	0.03%
2024/04/15	0.8	39.96	1.7	39.96	39.80	-0.9	14,717	-0.01%
2024/04/12	2.1	40.00	0	0.00	39.95	2.1	14,705	0.01%
2024/04/11	10.1	39.95	21.1	40.11	40.15	-11	14,626	-0.08%
2024/04/10	0.4	40.46	1	40.55	40.50	-0.6	14,593	0.00%
2024/04/09	0.1	40.00	0	0.00	40.40	0.1	14,693	0.00%
2024/04/08	0.8	39.98	1	40.00	40.00	-0.2	14,704	0.00%
2024/04/03	0.2	40.16	0	0.00	39.75	0.2	14,680	0.00%
2024/04/02	0	40.43	0	0.00	40.30	0	14,540	0.00%
2024/04/01	0	40.60	2	40.83	40.65	-2	14,572	-0.01%
2024/03/29	0.2	40.33	0	0.00	40.55	0.2	14,511	0.00%
2024/03/28	0.1	40.34	0	0.00	40.25	0.1	14,565	0.00%
2024/03/27	0.1	40.50	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	0.3	40.36	2	40.50	40.55	-1.7	15,005	-0.01%
2024/03/25	0.7	39.86	1	40.05	40.00	-0.3	15,195	0.00%
2024/03/22	3.3	40.24	0.4	40.11	40.10	3	15,405	0.02%
2024/03/21	0.2	40.39	3.2	40.45	40.60	-3	15,569	-0.02%
2024/03/20	1.1	40.30	0.1	40.55	40.15	1	15,648	0.01%
2024/03/19	2.1	40.30	0	0.00	40.20	2.1	15,610	0.01%
2024/03/18	10.5	40.60	5.2	40.60	40.60	5.3	15,526	0.03%
2024/03/15	0.9	40.58	2.2	40.60	40.90	-1.3	15,449	-0.01%
2024/03/14	0.1	40.70	0	0.00	40.90	0.1	15,200	0.00%
2024/03/13	2.2	40.00	3.3	40.20	40.40	-1.1	15,074	-0.01%
2024/03/12	0.1	39.82	15.1	39.92	39.95	-15	14,927	-0.10%
2024/03/11	0.8	39.80	12	39.82	39.80	-11.2	14,916	-0.08%
2024/03/08	19.2	39.85	13.8	39.72	39.90	5.5	14,852	0.04%
2024/03/07	0.2	39.34	0	0.00	39.30	0.2	14,753	0.00%
2024/03/06	1.2	39.32	8	39.34	39.40	-6.8	14,805	-0.05%
2024/03/05	0.4	38.95	9	39.14	39.05	-8.6	15,071	-0.06%
2024/03/04	10.2	38.80	0	0.00	38.80	10.2	15,081	0.07%
2024/03/01	2	38.75	1	38.70	38.55	1	15,193	0.01%
2024/02/29	0.2	38.41	3.2	38.71	38.70	-3	15,352	-0.02%
2024/02/27	9.1	38.34	0	0.00	38.20	9.1	15,108	0.06%
2024/02/26	0.5	38.32	0	0.00	38.15	0.5	15,073	0.00%
2024/02/23	2.1	38.33	0	0.00	38.30	2.1	15,106	0.01%
2024/02/22	0.3	38.50	0	38.45	38.55	0.2	15,450	0.00%
2024/02/21	4.4	38.39	0	0.00	38.35	4.4	15,496	0.03%
2024/02/20	0.1	38.45	2	38.48	38.60	-1.9	15,621	-0.01%
2024/02/19	0.4	38.28	4.6	38.29	38.40	-4.2	15,715	-0.03%
2024/02/16	4.3	37.81	1	37.80	37.90	3.3	15,935	0.02%
2024/02/15	2.8	37.83	1	37.90	37.80	1.8	15,919	0.01%
2024/02/05	1.9	37.68	3	37.73	37.60	-1.1	15,773	-0.01%
2024/02/02	2	37.75	0.5	37.94	37.90	1.5	15,618	0.01%
2024/02/01	1.2	37.72	5	37.76	37.90	-3.8	15,619	-0.02%
2024/01/31	5.2	37.70	2.7	37.69	37.65	2.5	15,520	0.02%
2024/01/29	2.2	38.22	0.1	38.40	38.35	2.1	15,388	0.01%
2024/01/26	0.5	38.17	1	38.35	38.35	-0.5	15,517	0.00%
2024/01/25	1	38.00	0	0.00	37.80	1	15,589	0.01%
2024/01/24	0.1	38.00	1	37.85	37.85	-0.9	15,625	-0.01%
2024/01/23	0	38.00	0	0.00	37.85	0	15,667	0.00%
2024/01/22	1.5	38.03	1	38.00	38.10	0.5	15,724	0.00%
2024/01/19	0.6	37.96	0	0.00	37.90	0.6	15,657	0.00%
2024/01/18	30	37.56	27	37.60	37.80	3	15,700	0.02%
2024/01/17	4.5	38.00	16	37.88	37.30	-11.5	15,688	-0.07%
2024/01/16	1.5	38.73	0	0.00	38.60	1.5	15,125	0.01%
2024/01/15	2.7	39.09	0	0.00	38.90	2.7	15,031	0.02%
2024/01/12	6.1	39.15	0.3	39.10	39.05	5.8	15,260	0.04%
2024/01/11	0	39.27	2.1	39.34	39.20	-2.1	15,369	-0.01%
2024/01/10	0.4	39.36	0	0.00	39.35	0.4	15,431	0.00%
2024/01/09	0	39.35	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	1.5	39.42	10	39.45	39.45	-8.5	15,490	-0.06%
2024/01/05	8.7	38.90	0	0.00	38.95	8.7	15,419	0.06%
2024/01/04	0	38.95	0	0.00	38.75	0	15,640	0.00%
2024/01/03	1	38.80	0	0.00	38.65	1	16,112	0.01%
2023/12/29	2.1	39.10	0.1	39.10	39.20	2	16,218	0.01%
2023/12/28	0.1	39.00	3.1	39.00	39.20	-3.1	16,447	-0.02%
2023/12/27	1.2	38.85	0.2	38.90	39.00	1	16,501	0.01%
2023/12/26	0.2	38.80	0	0.00	38.80	0.2	16,510	0.00%
2023/12/25	2.1	38.66	0	0.00	38.80	2.1	16,545	0.01%
2023/12/22	0	0.00	1	38.20	38.35	-1	16,552	-0.01%
2023/12/21	1	38.36	0	0.00	38.30	1	16,414	0.01%
2023/12/20	1	38.65	0	0.00	38.75	1	16,221	0.01%
2023/12/19	0.3	39.15	18	38.93	39.15	-17.7	15,937	-0.11%
2023/12/18	0.3	39.22	0	0.00	39.05	0.3	15,851	0.00%
2023/12/15	1.3	39.36	21	39.58	39.35	-19.7	15,632	-0.13%
2023/12/14	0	39.30	30	39.45	39.55	-30	15,426	-0.19%
2023/12/13	1.2	38.83	0	0.00	38.90	1.2	15,271	0.01%
2023/12/12	0.5	39.30	0	0.00	39.30	0.5	15,627	0.00%
2023/12/11	2.9	38.90	0	0.00	38.90	2.9	15,738	0.02%
2023/12/08	0.2	39.12	1	38.75	39.25	-0.8	15,673	-0.01%
2023/12/07	1	39.21	0	0.00	39.00	1	15,646	0.01%
2023/12/06	10.4	39.20	0	39.40	39.50	10.4	15,568	0.07%
2023/12/05	2.2	38.80	5	38.70	38.95	-2.8	15,451	-0.02%
2023/12/04	0	39.00	1.3	39.08	39.00	-1.2	15,441	-0.01%
2023/12/01	5.2	38.68	0	0.00	38.65	5.2	15,390	0.03%
2023/11/30	1	39.26	3	39.45	39.50	-2	15,252	-0.01%
2023/11/29	0	0.00	1	39.50	39.15	-1	14,752	-0.01%
2023/11/28	0.2	39.75	2.3	39.79	39.65	-2.2	14,596	-0.01%
2023/11/27	0.2	39.50	0.4	39.65	39.50	-0.2	14,793	0.00%
2023/11/24	0.1	39.60	0	0.00	39.50	0.1	14,710	0.00%
2023/11/22	1	39.85	4	39.80	39.85	-3	14,889	-0.02%
2023/11/21	0	39.46	2.4	39.70	39.85	-2.3	14,979	-0.02%
2023/11/20	0.4	39.15	0	0.00	39.20	0.4	14,849	0.00%
2023/11/17	0.1	39.15	0	0.00	39.20	0.1	14,847	0.00%
2023/11/16	0.2	38.98	1	38.95	39.20	-0.8	14,951	-0.01%
2023/11/15	2.7	38.84	6	38.78	38.90	-3.3	14,922	-0.02%
2023/11/14	0	38.45	0	0.00	38.55	0	14,816	0.00%
2023/11/13	0.7	38.52	0	0.00	38.50	0.7	15,132	0.00%
2023/11/10	0.3	38.45	0	0.00	38.40	0.3	15,575	0.00%
2023/11/08	0.8	38.51	0	0.00	38.60	0.8	16,081	0.00%
2023/11/07	1	38.50	0	38.55	38.60	1	16,234	0.01%
2023/11/06	0.6	38.55	10.5	38.53	38.55	-9.9	16,788	-0.06%
2023/11/03	0	0.00	1.1	38.19	38.25	-1.1	17,039	-0.01%
2023/11/02	0	0.00	1	37.75	37.80	-1	17,100	-0.01%
2023/11/01	48	36.51	0	0.00	36.65	48	17,099	0.28%
2023/10/31	0.1	36.70	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	0.1	36.58	0	0.00	36.55	0.1	17,622	0.00%
2023/10/27	2.2	36.90	0	0.00	36.95	2.2	17,666	0.01%
2023/10/26	2.8	36.44	40	36.49	36.40	-37.2	17,770	-0.21%
2023/10/25	2.1	36.86	0	0.00	36.85	2.1	17,731	0.01%
2023/10/24	2.1	36.93	0	0.00	37.25	2.1	17,783	0.01%
2023/10/23	0.5	37.25	0	0.00	37.10	0.5	17,845	0.00%
2023/10/20	3.1	37.53	0	0.00	37.50	3.1	17,753	0.02%
2023/10/19	3.1	38.44	0	0.00	38.35	3.1	17,724	0.02%
2023/10/18	0.3	38.75	0.4	38.65	38.85	-0.1	17,835	0.00%
2023/10/17	0.1	38.62	0.4	38.60	38.75	-0.3	18,022	0.00%
2023/10/16	1	38.79	1.6	38.66	38.80	-0.6	18,266	0.00%
2023/10/13	0.2	38.60	0	0.00	38.50	0.2	18,569	0.00%
2023/10/12	6.2	38.71	1	38.55	38.95	5.2	18,639	0.03%
2023/10/11	5.5	38.40	4	38.29	38.50	1.5	18,805	0.01%
2023/10/06	1.3	37.35	0	0.00	37.50	1.3	18,386	0.01%
2023/10/05	0.5	37.50	0.3	37.45	37.50	0.2	18,464	0.00%
2023/10/04	5.5	37.02	0	0.00	36.85	5.5	18,375	0.03%
2023/10/03	0.1	37.75	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	3.1	37.44	7.2	37.55	37.60	-4.1	18,383	-0.02%
2023/09/28	4	37.63	1	37.80	37.70	3	18,603	0.02%
2023/09/27	4	37.63	9.6	37.51	37.70	-5.6	18,683	-0.03%
2023/09/26	2.2	37.71	0	0.00	37.85	2.2	18,699	0.01%
2023/09/25	8	37.92	0.4	38.00	38.00	7.6	18,740	0.04%
2023/09/22	6.2	37.66	1.5	37.77	37.80	4.7	18,886	0.02%
2023/09/21	2.1	37.35	9	37.50	37.40	-6.9	19,132	-0.04%
2023/09/20	5.8	37.78	0	0.00	37.85	5.8	19,056	0.03%
2023/09/19	3.2	37.81	1.1	37.99	37.80	2.1	19,041	0.01%
2023/09/18	1.5	37.88	0	0.00	37.85	1.5	19,458	0.01%
2023/09/15	0.8	37.68	0	37.70	37.55	0.8	19,904	0.00%
2023/09/14	4.3	37.47	3	37.00	37.50	1.3	20,118	0.01%
2023/09/13	0.2	36.60	1	36.45	36.60	-0.8	20,615	0.00%
2023/09/12	0.2	36.55	1	36.50	36.55	-0.8	21,369	0.00%
2023/09/11	0.2	36.33	0	0.00	36.20	0.2	21,421	0.00%
2023/09/08	0	36.15	0	0.00	36.10	0	21,446	0.00%
2023/09/07	0.3	35.95	0	0.00	35.85	0.3	21,518	0.00%
2023/09/06	6.5	35.69	0	0.00	35.55	6.5	21,561	0.03%
2023/09/05	1.3	35.99	0	0.00	36.00	1.3	21,536	0.01%
2023/09/04	5.1	36.10	2	36.05	36.20	3.1	21,582	0.01%
2023/09/01	1	36.00	0.4	36.06	36.00	0.6	21,781	0.00%
2023/08/30	1	36.35	2	36.45	36.45	-1	21,926	0.00%
2023/08/29	0.5	36.42	0	0.00	36.60	0.5	22,085	0.00%
2023/08/28	2.2	36.21	0.5	36.30	36.20	1.7	22,043	0.01%
2023/08/24	3.2	35.90	9	36.04	35.85	-5.8	23,169	-0.02%
2023/08/23	4.8	35.36	0	0.00	35.30	4.8	23,178	0.02%
2023/08/22	6.1	35.19	0	0.00	35.30	6.1	23,393	0.03%
2023/08/21	3.9	35.66	0	0.00	35.60	3.9	23,406	0.02%
2023/08/18	0.1	35.60	2.1	35.85	35.70	-2	23,507	-0.01%
2023/08/17	9.1	35.41	10	35.20	35.65	-0.9	23,564	0.00%
2023/08/16	9.9	35.82	1	35.80	35.80	8.9	23,481	0.04%
2023/08/15	1.6	36.86	11.2	36.68	36.60	-9.6	23,258	-0.04%
2023/08/14	7.6	36.94	1.2	36.76	37.05	6.3	23,301	0.03%
2023/08/11	1.2	37.71	1	37.55	37.65	0.2	23,226	0.00%
2023/08/10	10.1	37.93	0	0.00	38.10	10.1	23,226	0.04%
2023/08/09	4.1	39.54	4.3	39.61	39.95	-0.2	22,699	0.00%
2023/08/08	1.2	39.76	3	39.85	39.70	-1.8	22,368	-0.01%
2023/08/07	1.4	39.81	1	39.85	39.95	0.4	22,204	0.00%
2023/08/04	3.1	39.49	0	0.00	39.60	3.1	22,156	0.01%
2023/08/02	7	39.74	1	39.65	39.60	6	22,017	0.03%
2023/08/01	0.1	40.31	3.6	40.46	40.60	-3.5	21,645	-0.02%
2023/07/31	1	40.30	4.1	40.32	40.25	-3.1	21,455	-0.01%
2023/07/28	0	40.00	0.5	40.00	40.05	-0.5	21,395	0.00%
2023/07/27	0.1	40.05	48	39.88	40.10	-47.9	21,291	-0.22%
2023/07/26	0.2	39.50	0.2	39.60	39.65	0	21,117	0.00%
2023/07/25	0.1	39.15	0	0.00	39.15	0.1	21,019	0.00%
2023/07/24	2.1	38.95	0	0.00	39.00	2.1	21,001	0.01%
2023/07/21	20.1	39.00	4	39.35	39.35	16.1	20,838	0.08%
2023/07/20	1.2	38.84	6.1	39.45	39.35	-4.9	20,622	-0.02%
2023/07/19	4	38.87	3	39.15	38.85	1	20,258	0.00%
2023/07/18	5.4	38.63	17	39.21	39.30	-11.6	19,941	-0.06%
2023/07/17	0.7	38.89	0.1	38.85	38.90	0.6	19,518	0.00%
2023/07/14	0	38.60	3	38.73	38.90	-3	19,445	-0.02%
2023/07/13	8.2	38.39	1.3	38.42	38.10	6.9	19,291	0.04%
2023/07/12	0.5	38.10	3	37.85	38.20	-2.5	19,212	-0.01%
2023/07/11	0.5	37.70	0	0.00	37.65	0.5	19,165	0.00%
2023/07/10	10.1	36.90	0	0.00	36.85	10.1	19,130	0.05%
2023/07/07	0	37.40	2	37.10	37.30	-2	18,927	-0.01%
2023/07/06	5	37.54	0	0.00	37.45	5	18,779	0.03%
2023/07/05	1.2	38.26	7	38.34	38.25	-5.8	18,477	-0.03%
2023/07/04	2	38.35	11.2	38.35	38.50	-9.2	18,339	-0.05%
2023/07/03	5.2	38.20	2	38.25	38.30	3.2	18,344	0.02%
2023/06/30	0	0.00	0.3	38.20	38.20	-0.3	18,353	0.00%
2023/06/29	7.3	38.33	24.6	38.29	38.55	-17.3	18,106	-0.10%
2023/06/28	0.1	37.85	3	37.75	37.95	-2.9	17,841	-0.02%
2023/06/27	0.1	37.65	11	37.78	37.55	-10.9	17,730	-0.06%
2023/06/26	0.4	37.75	0	0.00	37.75	0.4	17,674	0.00%
2023/06/21	0	37.46	1	37.75	37.75	-1	17,161	-0.01%
2023/06/20	0.2	37.19	1	37.20	37.45	-0.8	16,697	0.00%
2023/06/19	2.7	36.77	0	37.00	37.00	2.7	16,116	0.02%
2023/06/16	2.5	36.97	3.4	37.24	36.80	-1	15,447	-0.01%
2023/06/15	0.4	37.49	8.1	37.35	37.40	-7.7	14,684	-0.05%
2023/06/14	1.1	37.46	0	0.00	37.50	1.1	14,689	0.01%
2023/06/13	4.3	37.74	0	0.00	37.75	4.3	14,804	0.03%
2023/06/12	0.4	37.70	10	37.83	37.65	-9.6	14,842	-0.06%
2023/06/08	2	36.90	4	37.20	37.30	-2	14,936	-0.01%
2023/06/07	0.1	36.85	2	36.93	37.00	-1.9	14,963	-0.01%
2023/06/06	0.1	36.50	3	36.50	36.50	-2.9	14,914	-0.02%
2023/06/05	5.4	36.77	2.2	36.65	36.70	3.1	14,944	0.02%
2023/06/02	0	36.00	1	36.15	36.10	-1	14,646	-0.01%
2023/06/01	2.1	35.68	1	35.65	35.85	1.1	14,499	0.01%
2023/05/31	6	35.97	0	0.00	35.80	6	14,471	0.04%
2023/05/30	0	0.00	3	36.15	36.20	-3	13,547	-0.02%
2023/05/29	0.1	36.10	0	0.00	36.20	0.1	13,613	0.00%
2023/05/26	3.3	35.77	0.9	36.05	36.15	2.4	13,663	0.02%
2023/05/25	6.1	35.54	2	35.45	36.20	4.1	13,443	0.03%
2023/05/24	2.2	35.65	1	35.90	35.90	1.2	13,268	0.01%
2023/05/23	0.1	36.10	0.4	36.10	36.20	-0.3	13,034	0.00%
2023/05/22	10.3	35.90	1.1	36.00	36.20	9.2	12,883	0.07%
2023/05/19	2	35.85	2	36.00	36.00	0	12,639	0.00%
2023/05/18	14.5	35.79	1	36.00	35.95	13.5	12,805	0.11%
2023/05/17	0.1	35.60	1.1	35.32	35.60	-1	12,683	-0.01%
2023/05/16	2.1	35.08	1.1	35.09	35.15	1.1	12,549	0.01%
2023/05/15	0.5	34.60	0	0.00	34.50	0.5	12,561	0.00%
2023/05/12	0.5	34.45	0	0.00	34.30	0.5	12,592	0.00%
2023/05/11	0.2	34.85	0.1	34.70	34.80	0.1	12,485	0.00%
2023/05/10	1.7	34.77	3.1	34.65	34.80	-1.4	12,598	-0.01%
2023/05/09	1	34.40	3.2	34.49	34.50	-2.2	12,570	-0.02%
2023/05/08	0.4	34.30	0	0.00	34.30	0.4	12,549	0.00%
2023/05/05	0.2	34.25	0.3	34.30	34.25	-0.1	12,587	0.00%
2023/05/04	3.2	34.28	5	34.32	34.30	-1.8	12,849	-0.01%
2023/05/03	0.1	34.15	2	34.13	34.15	-1.9	12,946	-0.01%
2023/05/02	1.1	34.01	0	0.00	34.10	1.1	13,197	0.01%
2023/04/28	0.1	34.00	0	0.00	34.05	0.1	13,735	0.00%
2023/04/27	1	33.70	0	0.00	33.85	1	13,802	0.01%
2023/04/26	0.2	33.90	0	0.00	34.00	0.2	13,872	0.00%
2023/04/25	1.7	33.92	0	0.00	33.90	1.7	13,859	0.01%
2023/04/24	1.2	33.96	0	0.00	34.10	1.2	13,867	0.01%
2023/04/21	0.2	33.96	1	34.05	34.05	-0.8	13,960	-0.01%
2023/04/20	15.1	33.80	0	0.00	33.90	15.1	14,036	0.11%
2023/04/19	4.1	34.10	0.1	34.25	34.05	4	14,263	0.03%
2023/04/18	0.7	34.20	2.3	34.06	34.20	-1.6	14,198	-0.01%
2023/04/17	0.4	33.53	5	33.45	33.45	-4.6	14,151	-0.03%
2023/04/14	0.4	33.40	2	33.35	33.45	-1.6	14,201	-0.01%
2023/04/13	0.2	33.30	0.5	33.30	33.30	-0.2	14,120	0.00%
2023/04/12	0.1	33.15	10.2	33.15	33.15	-10.1	14,095	-0.07%
2023/04/11	0.3	33.20	3	33.02	33.15	-2.7	14,175	-0.02%
2023/04/10	0.4	33.11	0	0.00	33.00	0.4	14,129	0.00%
2023/04/07	2.2	32.85	0	0.00	32.80	2.2	14,130	0.02%
2023/04/06	0.5	33.10	0	0.00	33.00	0.5	14,133	0.00%
2023/03/31	0.1	33.00	2	33.05	33.00	-1.9	14,047	-0.01%
2023/03/30	0.2	32.80	1	32.65	32.70	-0.9	13,920	-0.01%
2023/03/29	2.1	32.75	4	32.80	32.80	-2	13,958	-0.01%
2023/03/28	4	32.85	7	33.06	32.85	-3	14,078	-0.02%
2023/03/27	4.3	33.24	0	0.00	33.05	4.3	14,139	0.03%
2023/03/24	0.2	33.10	0.2	33.10	33.10	0	14,325	0.00%
2023/03/23	11.1	32.80	27	32.84	33.15	-15.9	14,387	-0.11%
2023/03/22	0.4	32.70	5	32.65	32.70	-4.6	14,542	-0.03%
2023/03/21	0.2	32.35	1.2	32.26	32.20	-1.1	14,762	-0.01%
2023/03/20	2.5	31.94	25	31.94	32.00	-22.5	14,798	-0.15%
2023/03/17	3	31.83	10	31.90	31.75	-7	14,817	-0.05%
2023/03/16	19.3	31.72	0.7	31.70	31.65	18.6	14,785	0.13%
2023/03/15	4	32.14	0.1	32.15	32.00	4	14,750	0.03%
2023/03/14	4	32.18	0	0.00	32.10	4	14,753	0.03%
2023/03/13	6.4	32.50	0	0.00	32.55	6.4	14,625	0.04%
2023/03/10	12.7	32.72	1	32.60	32.65	11.7	14,645	0.08%
2023/03/09	9	32.98	0	0.00	32.95	9	14,749	0.06%
2023/03/08	0.1	33.34	16	33.48	33.30	-15.9	15,331	-0.10%
2023/03/07	3.1	33.10	0	0.00	33.15	3.1	15,349	0.02%
2023/03/06	3.9	32.90	7.1	32.94	32.95	-3.2	15,488	-0.02%
2023/03/03	18.2	32.86	0.2	33.15	32.80	18	15,532	0.12%
2023/03/02	16.1	32.99	0	0.00	32.95	16.1	15,707	0.10%
2023/03/01	2.1	32.64	10.1	33.55	33.70	-8	15,720	-0.05%
2023/02/24	12	33.24	0	0.00	33.30	12	15,527	0.08%
2023/02/23	0	0.00	0.6	33.85	33.65	-0.6	15,376	0.00%
2023/02/22	0.3	33.70	1	33.25	33.80	-0.7	15,585	0.00%
2023/02/21	1	33.70	0	0.00	33.65	1	15,604	0.01%
2023/02/20	0.9	34.04	17	33.95	34.05	-16.1	15,875	-0.10%
2023/02/17	0	33.55	0	0.00	33.50	0	16,016	0.00%
2023/02/16	10.6	33.41	3	33.93	33.40	7.6	16,297	0.05%
2023/02/15	1.6	33.31	20.1	33.35	33.40	-18.5	16,273	-0.11%
2023/02/14	1.1	33.59	0	0.00	33.55	1.1	16,268	0.01%
2023/02/13	7.6	33.10	21	33.00	33.30	-13.4	16,281	-0.08%
2023/02/10	0.5	32.65	2	32.58	32.60	-1.5	16,211	-0.01%
2023/02/09	0.1	32.20	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	17.2	32.10	0	0.00	32.15	17.2	16,434	0.10%
2023/02/07	2.5	32.27	2	32.30	32.25	0.4	16,442	0.00%
2023/02/06	1.1	32.35	0.3	32.35	32.10	0.8	16,602	0.00%
2023/02/03	17.2	32.52	3	32.50	32.45	14.2	16,761	0.08%
2023/02/02	0	32.80	0	0.00	32.85	0	16,812	0.00%
2023/02/01	0.3	32.33	0	0.00	32.60	0.3	16,658	0.00%
2023/01/31	7.2	32.15	1	32.30	31.95	6.2	16,717	0.04%
2023/01/30	2.2	32.37	9	32.59	32.60	-6.8	16,634	-0.04%
2023/01/17	4	32.00	1	32.00	32.00	3	16,306	0.02%
2023/01/16	0.7	31.99	6	31.93	32.00	-5.3	16,381	-0.03%
2023/01/13	1.1	31.70	12	31.85	31.65	-10.9	16,508	-0.07%
2023/01/12	0.1	31.47	0	0.00	31.45	0.1	16,953	0.00%
2023/01/11	0.2	31.60	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	1.4	31.55	2	31.65	31.75	-0.6	17,218	0.00%
2023/01/09	1.4	31.54	2	31.65	31.70	-0.6	17,325	0.00%
2023/01/06	50	30.95	1	30.95	30.95	49	17,451	0.28%
2023/01/05	0.6	31.10	11	30.90	31.10	-10.4	17,784	-0.06%
2023/01/04	1.2	30.33	0	0.00	30.40	1.2	17,687	0.01%
2022/12/30	2	30.48	0	0.00	30.35	2	18,034	0.01%
2022/12/29	6	30.28	0	0.00	30.25	6	18,080	0.03%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	2	30.68	0	0.00	30.65	2	18,372	0.01%
2022/12/26	0.4	30.70	2	30.55	30.70	-1.6	18,666	-0.01%
2022/12/23	2.1	30.51	1	30.45	30.55	1.1	19,127	0.01%
2022/12/22	0.3	30.85	0	0.00	30.85	0.3	19,547	0.00%
2022/12/21	3.1	30.50	0	0.00	30.50	3.1	20,038	0.02%
2022/12/20	2.3	30.46	0	0.00	30.65	2.3	20,406	0.01%
2022/12/19	12.4	30.56	0.1	30.80	30.65	12.3	20,429	0.06%
2022/12/16	5.5	30.84	6	30.95	30.80	-0.5	20,388	0.00%
2022/12/15	0.3	31.25	0	0.00	31.15	0.3	20,411	0.00%
2022/12/14	0	31.25	1	31.25	31.20	-1	20,514	0.00%
2022/12/13	4.1	30.72	1	30.80	30.80	3.1	20,352	0.02%
2022/12/12	0.5	31.23	0	0.00	31.15	0.5	20,133	0.00%
2022/12/09	0.1	31.20	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	0.4	31.15	0	0.00	31.10	0.4	20,527	0.00%
2022/12/07	0.2	31.05	0.1	31.15	30.95	0.1	20,524	0.00%
2022/12/06	3.3	30.97	0	0.00	30.95	3.3	20,487	0.02%
2022/12/05	2.4	31.14	0	0.00	31.05	2.4	20,419	0.01%
2022/12/02	2.2	31.30	0	0.00	31.10	2.2	20,398	0.01%
2022/12/01	6	31.70	0	0.00	31.55	6	20,356	0.03%
2022/11/30	0	32.00	7.9	31.85	32.00	-7.9	20,110	-0.04%
2022/11/29	0.4	31.50	0	0.00	31.50	0.4	19,455	0.00%
2022/11/28	2	30.85	0	0.00	30.95	2	19,341	0.01%
2022/11/25	3	31.38	0	0.00	31.35	3	19,307	0.02%
2022/11/24	0	31.65	10.5	31.45	31.65	-10.5	19,324	-0.05%
2022/11/23	2.2	31.22	14	31.29	31.10	-11.8	19,207	-0.06%
2022/11/22	0.5	30.90	0	0.00	30.90	0.5	19,133	0.00%
2022/11/21	0.2	30.55	0.1	30.60	30.55	0.1	19,065	0.00%
2022/11/18	5.4	30.43	0	0.00	30.20	5.4	19,009	0.03%
2022/11/17	2	30.70	0	0.00	30.85	2	18,811	0.01%
2022/11/16	16	30.95	0	0.00	30.85	16	18,830	0.09%
2022/11/15	2.3	31.10	0	0.00	31.15	2.3	18,676	0.01%
2022/11/14	2	31.10	0.5	31.15	31.30	1.5	18,526	0.01%
2022/11/11	0.2	30.85	1	31.00	30.85	-0.8	18,307	0.00%
2022/11/10	2.3	30.04	0.6	30.35	30.00	1.7	18,057	0.01%
2022/11/09	3	30.50	0	0.00	30.50	3	18,077	0.02%
2022/11/08	0.4	30.38	1	30.25	30.40	-0.6	18,099	0.00%
2022/11/07	1.6	30.24	2	29.80	30.20	-0.4	18,153	0.00%
2022/11/04	3.3	28.93	0.3	29.35	29.55	3	18,558	0.02%
2022/11/03	3	29.15	0	0.00	29.10	3	19,100	0.02%
2022/11/02	0.5	29.50	0	0.00	29.35	0.5	19,330	0.00%
2022/11/01	2.2	29.75	0	0.00	29.75	2.2	19,212	0.01%
2022/10/31	0	29.95	0	0.00	29.90	0	19,108	0.00%
2022/10/28	3	29.83	2	29.80	29.80	1	19,148	0.01%
2022/10/27	0.2	30.02	0	0.00	29.70	0.2	19,203	0.00%
2022/10/26	0.4	30.20	1	30.05	30.15	-0.6	19,123	0.00%
2022/10/25	6.2	29.66	0	0.00	29.95	6.2	18,971	0.03%
2022/10/24	1	29.73	3	29.65	29.60	-2	18,984	-0.01%
2022/10/21	2.2	29.61	0	0.00	29.70	2.2	18,949	0.01%
2022/10/20	10.1	28.61	0	0.00	29.20	10.1	18,830	0.05%
2022/10/19	10.2	29.13	0	0.00	29.00	10.2	18,464	0.06%
2022/10/18	7.3	29.28	0	0.00	29.70	7.3	18,376	0.04%
2022/10/17	3.7	29.16	1	29.15	29.25	2.7	18,298	0.01%
2022/10/14	24.1	29.59	0	0.00	29.40	24.1	18,135	0.13%
2022/10/13	8.1	29.90	0	0.00	29.75	8.1	17,917	0.05%
2022/10/12	5.8	30.06	3	30.15	30.25	2.8	17,555	0.02%
2022/10/11	7.7	30.21	10.2	30.06	30.05	-2.5	17,569	-0.01%
2022/10/07	3.1	30.94	0	0.00	31.00	3.1	17,288	0.02%
2022/10/06	0.3	31.33	1	31.00	31.35	-0.7	17,249	0.00%
2022/10/05	2.8	31.01	0	0.00	30.85	2.8	17,419	0.02%
2022/10/04	10.2	30.75	3	30.75	30.70	7.2	17,385	0.04%
2022/10/03	27.1	30.56	0	0.00	30.65	27.1	17,214	0.16%
2022/09/30	3.4	31.19	34	31.23	31.15	-30.6	16,923	-0.18%
2022/09/29	2.3	31.56	12	31.34	31.80	-9.7	16,572	-0.06%
2022/09/28	3.5	31.86	1	32.05	31.95	2.5	16,247	0.02%
2022/09/27	5	32.65	0	0.00	32.45	5	15,819	0.03%
2022/09/26	1.5	33.45	2.6	33.37	33.35	-1.1	15,591	-0.01%
2022/09/23	0.3	34.03	0	0.00	33.90	0.3	15,564	0.00%
2022/09/22	3.2	33.69	2	33.85	33.65	1.2	15,719	0.01%
2022/09/21	1.2	34.28	0	0.00	34.25	1.2	15,675	0.01%
2022/09/19	3.6	34.54	0	0.00	34.45	3.6	15,640	0.02%
2022/09/16	3.6	34.39	0	0.00	34.50	3.6	15,802	0.02%
2022/09/15	5.4	34.55	2	34.70	34.55	3.4	15,945	0.02%
2022/09/14	1.1	34.72	0	0.00	34.75	1.1	16,493	0.01%
2022/09/13	0.5	35.17	0	0.00	35.05	0.5	17,128	0.00%
2022/09/12	1.3	35.45	0	0.00	35.55	1.3	17,740	0.01%
2022/09/07	1.3	34.94	0	0.00	34.95	1.3	18,810	0.01%
2022/09/06	2	35.28	0.3	35.40	35.35	1.8	19,000	0.01%
2022/09/05	0.5	35.40	10	35.05	35.30	-9.5	19,127	-0.05%
2022/09/02	40	35.10	8	35.15	35.00	32	19,485	0.16%
2022/09/01	1.4	35.32	0	0.00	35.15	1.4	19,537	0.01%
2022/08/31	0.3	35.90	0	0.00	35.90	0.3	19,580	0.00%
2022/08/30	0.3	35.55	0	0.00	35.45	0.3	19,466	0.00%
2022/08/29	0	35.60	0	0.00	35.50	0	19,511	0.00%
2022/08/26	3.4	35.86	0	0.00	35.85	3.4	19,708	0.02%
2022/08/25	3.1	35.47	0	0.00	35.55	3.1	19,814	0.02%
2022/08/24	0.2	35.20	0	0.00	35.10	0.2	19,915	0.00%
2022/08/23	1.3	35.42	0	0.00	35.20	1.3	20,507	0.01%
2022/08/22	1.1	35.60	0	0.00	35.80	1.1	20,648	0.01%
2022/08/19	0.2	36.00	0	0.00	35.80	0.2	20,714	0.00%
2022/08/18	0.3	36.20	0	0.00	36.05	0.3	20,785	0.00%
2022/08/17	0.4	35.82	0	0.00	35.75	0.4	20,909	0.00%
2022/08/16	0.4	35.90	1	35.80	35.80	-0.6	20,895	0.00%
2022/08/15	10.6	35.56	1	35.70	35.60	9.6	21,009	0.05%
2022/08/12	39	35.70	0	0.00	35.70	39	21,088	0.18%
2022/08/11	3.2	35.86	6	35.93	35.80	-2.8	21,153	-0.01%
2022/08/10	17.2	37.11	44.2	37.26	37.20	-27	20,871	-0.13%
2022/08/09	13.1	36.63	3	36.73	36.90	10.1	20,432	0.05%
2022/08/08	0.7	36.07	20.1	35.95	36.00	-19.3	20,328	-0.10%
2022/08/05	5.1	35.97	0	0.00	35.85	5.1	20,596	0.02%
2022/08/04	2.1	35.57	0	0.00	35.65	2.1	20,844	0.01%
2022/08/03	0.1	35.70	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	2.2	35.23	0	0.00	35.70	2.2	21,221	0.01%
2022/08/01	0.2	35.61	0	0.00	35.55	0.2	21,482	0.00%
2022/07/29	2.3	35.54	0	0.00	35.40	2.3	21,867	0.01%
2022/07/28	1.5	35.67	5	35.55	35.60	-3.5	22,055	-0.02%
2022/07/27	2	34.85	0	0.00	35.15	2	22,041	0.01%
2022/07/26	0.5	34.68	0	0.00	34.60	0.5	22,016	0.00%
2022/07/25	1.4	34.55	0	0.00	34.45	1.4	22,072	0.01%
2022/07/22	0.2	35.00	2	34.35	34.90	-1.8	22,258	-0.01%
2022/07/21	0	34.60	0	0.00	34.45	0	22,434	0.00%
2022/07/20	12	34.18	2	34.05	34.15	10	22,622	0.04%
2022/07/19	0.1	34.30	0	0.00	34.15	0.1	22,813	0.00%
2022/07/18	2.5	34.06	0	0.00	34.15	2.5	23,120	0.01%
2022/07/15	12.5	33.99	0	0.00	33.90	12.5	23,350	0.05%
2022/07/14	0.1	34.80	0	0.00	34.55	0.1	23,643	0.00%
2022/07/13	4.3	34.60	3	34.73	34.85	1.3	23,883	0.01%
2022/07/12	22.8	33.40	3.9	33.49	33.45	18.9	24,119	0.08%
2022/07/11	3.6	34.41	0	0.00	34.30	3.6	24,310	0.01%
2022/07/08	8.2	35.17	0	0.00	35.05	8.2	24,688	0.03%
2022/07/07	60.2	35.10	0	0.00	35.15	60.2	24,896	0.24%
2022/07/06	0.1	35.40	2	35.20	35.20	-1.9	24,949	-0.01%
2022/07/05	1.1	35.75	0	0.00	35.55	1.1	25,090	0.00%
2022/07/04	1.1	35.85	2	35.65	35.75	-0.9	25,235	0.00%
2022/07/01	0.1	35.35	8	35.25	35.25	-7.9	25,807	-0.03%
2022/06/30	0.1	35.49	4	35.41	35.30	-3.9	25,991	-0.01%
2022/06/29	1	36.00	0	0.00	35.70	1	26,007	0.00%
2022/06/28	0	36.45	2	36.35	36.35	-2	26,076	-0.01%
2022/06/27	2.1	36.35	0	0.00	36.20	2.1	26,224	0.01%
2022/06/24	2.4	36.21	5	36.09	36.15	-2.6	26,116	-0.01%
2022/06/23	1	36.14	0	0.00	35.35	1	26,141	0.00%
2022/06/22	0.1	35.53	0	0.00	35.40	0.1	25,980	0.00%
2022/06/21	10.2	36.05	1	36.00	35.60	9.2	25,464	0.04%
2022/06/20	0.3	35.40	2	35.30	34.60	-1.7	25,138	-0.01%
2022/06/17	6.8	35.53	0	0.00	35.30	6.8	24,571	0.03%
2022/06/16	40.8	36.10	3	36.15	36.15	37.8	23,715	0.16%
2022/06/15	124.6	36.25	1	36.35	36.20	123.6	23,985	0.52%	大買/鉅額交易
2022/06/14	1.1	36.83	0	0.00	36.90	1.1	24,039	0.00%
2022/06/13	5.8	36.11	3	36.38	36.50	2.8	24,410	0.01%
2022/06/10	2.6	36.86	2	37.10	37.10	0.6	24,131	0.00%
2022/06/09	4.4	37.16	0	0.00	37.15	4.4	24,116	0.02%
2022/06/08	0.5	37.75	0	0.00	37.70	0.5	23,909	0.00%
2022/06/07	0.4	37.75	0.4	37.75	37.70	0	24,006	0.00%
2022/06/06	2.4	37.27	0	0.00	37.80	2.4	23,969	0.01%
2022/06/02	0.1	38.05	5	37.85	37.90	-4.9	24,002	-0.02%
2022/06/01	1.3	38.38	0	0.00	38.20	1.3	24,290	0.01%
2022/05/31	0.1	38.42	3	38.42	38.75	-2.9	24,270	-0.01%
2022/05/30	0.6	38.49	2.7	38.11	38.45	-2.2	23,672	-0.01%
2022/05/27	0.1	38.05	5.5	37.80	37.95	-5.4	23,513	-0.02%
2022/05/26	0.2	37.53	0	0.00	37.30	0.2	23,592	0.00%
2022/05/25	1.4	37.13	1	37.50	37.60	0.4	23,940	0.00%
2022/05/24	2.4	37.28	1	37.30	37.20	1.4	24,068	0.01%
2022/05/23	7.2	37.42	10	36.70	37.20	-2.8	24,135	-0.01%
2022/05/20	1.3	37.05	1	37.00	37.10	0.3	24,334	0.00%
2022/05/19	3	36.81	0	0.00	36.60	3	24,357	0.01%
2022/05/18	10.1	36.61	1	36.45	37.50	9.1	24,200	0.04%
2022/05/17	42.2	36.45	0	0.00	36.45	42.2	24,032	0.18%
2022/05/16	3.4	36.56	2	36.40	36.90	1.4	23,972	0.01%
2022/05/13	2.3	36.80	15	36.81	36.95	-12.7	23,752	-0.05%
2022/05/12	8.4	37.52	2	37.60	37.00	6.4	23,630	0.03%
2022/05/11	10.6	38.21	3	38.22	38.35	7.6	23,358	0.03%
2022/05/10	1.4	37.83	14	37.95	38.20	-12.6	23,272	-0.05%
2022/05/09	2.5	38.12	22	38.38	38.00	-19.5	23,158	-0.08%
2022/05/06	5.5	39.02	0	0.00	39.35	5.5	23,304	0.02%
2022/05/05	3.7	40.02	2.1	39.73	39.85	1.6	23,268	0.01%
2022/05/04	0	40.90	1	40.85	40.85	-1	22,935	0.00%
2022/05/03	6.3	40.86	0	0.00	40.85	6.3	23,115	0.03%
2022/04/29	1.1	41.31	2.3	41.72	41.60	-1.2	23,151	0.00%
2022/04/28	1.4	41.00	0	0.00	41.00	1.4	23,189	0.01%
2022/04/27	8.1	41.65	0	0.00	41.60	8.1	22,990	0.04%
2022/04/26	1.5	41.86	5	41.85	41.95	-3.5	22,892	-0.02%
2022/04/25	5.4	41.46	10	41.30	41.55	-4.6	22,814	-0.02%
2022/04/22	3	41.20	5	41.40	41.55	-2	22,680	-0.01%
2022/04/21	6.2	40.86	25	40.82	41.00	-18.8	22,660	-0.08%
2022/04/20	6.2	41.21	1	41.20	41.75	5.2	22,756	0.02%
2022/04/19	9.1	41.55	18	41.79	41.50	-8.9	22,593	-0.04%
2022/04/18	102.6	42.29	5	41.96	41.90	97.6	22,623	0.43%	大買/
2022/04/15	1.1	43.00	22	43.08	42.85	-20.9	22,231	-0.09%
2022/04/14	7.2	43.34	7	43.31	43.10	0.2	22,188	0.00%
2022/04/13	0.2	44.85	10	44.90	44.95	-9.8	21,917	-0.04%
2022/04/12	0.1	44.49	2	44.40	44.45	-1.9	21,815	-0.01%
2022/04/11	1.7	44.65	1.1	44.61	44.65	0.6	21,804	0.00%
2022/04/08	1.2	44.18	4.2	44.12	44.35	-3	21,693	-0.01%
2022/04/07	1.2	43.92	113	45.19	44.10	-111.8	21,521	-0.52%	大賣/鉅額交易
2022/04/06	10.6	43.06	14	43.22	44.05	-3.4	20,847	-0.02%
2022/04/01	1.4	42.85	1.5	42.93	43.10	-0.1	20,525	0.00%
2022/03/31	0	42.75	0.8	42.69	42.90	-0.8	20,361	0.00%
2022/03/30	0	42.25	9	41.93	42.25	-9	20,140	-0.04%
2022/03/29	0.4	42.08	6	42.10	42.00	-5.6	20,062	-0.03%
2022/03/28	2.4	41.81	1.1	42.20	42.40	1.3	20,106	0.01%
2022/03/25	2.1	41.89	12.1	42.02	42.20	-10	20,005	-0.05%
2022/03/24	14.4	42.23	0	42.20	42.25	14.4	19,863	0.07%
2022/03/23	4.2	41.96	106	41.78	42.35	-101.8	20,104	-0.51%	大賣/鉅額交易
2022/03/22	0.3	40.83	6	41.15	41.15	-5.7	19,934	-0.03%
2022/03/21	0.4	40.59	0.1	40.50	40.60	0.3	19,757	0.00%
2022/03/18	1.7	40.29	111	40.71	40.45	-109.3	19,688	-0.55%	大賣/鉅額交易
2022/03/17	0.1	39.95	2	40.00	40.05	-1.9	19,291	-0.01%
2022/03/16	16.1	39.16	18	39.00	39.50	-1.9	19,042	-0.01%
2022/03/15	11.3	38.54	216	38.51	38.60	-204.7	18,592	-1.10%	大賣/鉅額交易
2022/03/14	7.4	38.40	7	38.42	38.50	0.4	18,718	0.00%
2022/03/11	2	38.00	1	38.10	37.95	1	18,809	0.01%
2022/03/10	10.7	38.15	3	38.12	38.25	7.7	18,971	0.04%
2022/03/09	1.7	37.63	5	37.75	37.40	-3.4	18,913	-0.02%
2022/03/08	5.1	37.42	7.1	37.41	37.35	-2	18,855	-0.01%
2022/03/07	9.9	37.31	1	37.65	37.65	8.9	18,541	0.05%
2022/03/04	0.4	37.96	0	0.00	38.00	0.4	18,838	0.00%
2022/03/03	2.1	38.01	1	38.00	38.10	1.1	18,849	0.01%
2022/03/02	0.1	38.08	1	38.15	38.10	-0.8	19,001	0.00%
2022/03/01	2	38.04	30	38.15	38.20	-28	18,897	-0.15%
2022/02/25	5	37.43	0	0.00	37.60	5	18,700	0.03%
2022/02/24	4.3	37.61	6	37.60	37.70	-1.7	18,282	-0.01%
2022/02/23	0.6	38.05	0	0.00	38.05	0.6	18,069	0.00%
2022/02/22	27.3	37.46	5	37.50	37.60	22.3	17,974	0.12%
2022/02/21	5.3	37.77	1	37.85	38.00	4.3	17,683	0.02%
2022/02/18	4.4	38.15	0.1	38.30	38.10	4.3	17,511	0.02%
2022/02/17	1.5	38.22	1	38.15	38.40	0.5	17,574	0.00%
2022/02/16	2.5	38.17	0	0.00	38.20	2.5	17,532	0.01%
2022/02/15	2.2	38.22	0	0.00	38.10	2.2	17,393	0.01%
2022/02/14	12.5	38.12	0	0.00	38.45	12.5	17,356	0.07%
2022/02/11	0.7	38.77	0	0.00	38.80	0.7	17,366	0.00%
2022/02/10	11.4	38.33	1	38.20	38.70	10.4	17,302	0.06%
2022/02/09	2	38.73	3	38.80	38.80	-1	17,119	-0.01%
2022/02/08	0.2	38.82	23.4	38.92	38.95	-23.2	16,979	-0.14%
2022/02/07	1	38.00	24	37.38	38.00	-23	16,457	-0.14%
2022/01/26	0.6	36.95	2	37.03	36.95	-1.4	16,120	-0.01%
2022/01/25	7.4	36.42	8	36.50	36.90	-0.6	16,116	0.00%
2022/01/24	1.6	36.67	6.7	36.64	36.90	-5.1	15,849	-0.03%
2022/01/21	11	36.70	7	36.70	36.85	4	15,865	0.03%
2022/01/20	12	36.88	3	36.93	36.95	9	15,661	0.06%
2022/01/19	2.2	36.87	0	0.00	37.00	2.2	15,589	0.01%
2022/01/18	2.7	37.02	0	0.00	37.25	2.7	15,666	0.02%
2022/01/17	1.6	37.18	0	0.00	37.05	1.6	15,532	0.01%
2022/01/14	15.6	37.27	4	37.21	37.45	11.6	15,445	0.07%
2022/01/13	0.2	37.70	15.2	37.34	37.85	-15	15,365	-0.10%
2022/01/12	18.2	36.91	7.2	37.00	37.00	11.1	14,982	0.07%
2022/01/11	0.6	37.00	1.1	36.20	37.00	-0.5	14,812	0.00%
2022/01/10	0.1	36.25	1	36.00	36.15	-0.9	14,715	-0.01%
2022/01/07	10.6	36.39	2.2	36.48	36.20	8.4	14,676	0.06%
2022/01/06	5.6	35.47	0	0.00	36.00	5.6	14,480	0.04%
2022/01/05	6.2	35.41	0	0.00	35.55	6.2	14,401	0.04%
2022/01/04	0.2	35.58	0	0.00	35.55	0.2	14,513	0.00%
2022/01/03	1.1	35.27	0.9	35.59	35.35	0.2	14,429	0.00%
2021/12/30	2.2	35.60	6	35.60	35.55	-3.8	14,371	-0.03%
2021/12/29	1.1	35.56	26	35.60	35.60	-24.9	14,475	-0.17%
2021/12/28	0.2	35.60	50	35.50	35.60	-49.8	14,534	-0.34%
2021/12/27	28.4	35.38	1	35.45	35.60	27.4	14,543	0.19%
2021/12/24	0.1	35.50	4	35.45	35.50	-3.9	14,759	-0.03%
2021/12/23	2.2	35.53	1	35.45	35.50	1.2	14,804	0.01%
2021/12/22	0.5	35.75	21	35.68	35.65	-20.5	14,903	-0.14%
2021/12/21	1.1	35.81	1	35.80	35.75	0.1	14,792	0.00%
2021/12/20	1.7	35.82	3	36.00	36.00	-1.3	14,718	-0.01%
2021/12/17	0.1	35.90	20	35.65	35.90	-19.9	14,516	-0.14%
2021/12/16	0.8	35.58	1	35.50	35.60	-0.2	14,226	0.00%
2021/12/15	0.3	35.35	0	0.00	35.20	0.3	14,286	0.00%
2021/12/14	0.6	35.40	2	35.18	35.40	-1.4	14,568	-0.01%
2021/12/13	1.4	35.61	0	0.00	35.50	1.4	14,534	0.01%
2021/12/10	0.4	35.60	1.2	35.55	35.65	-0.8	14,470	-0.01%
2021/12/09	0	0.00	1	35.30	35.30	-1	14,411	-0.01%
2021/12/08	0	35.15	3	35.17	35.20	-3	14,402	-0.02%
2021/12/07	0.1	34.95	7	34.85	35.10	-6.9	14,249	-0.05%
2021/12/06	0.7	34.60	4	34.55	34.60	-3.3	14,035	-0.02%
2021/12/02	0.1	34.25	2	34.10	34.25	-1.9	13,859	-0.01%
2021/12/01	0.5	34.15	10	34.05	34.15	-9.5	13,857	-0.07%
2021/11/30	6.5	33.68	1	33.75	34.20	5.5	14,025	0.04%
2021/11/29	2.2	33.90	0	0.00	33.90	2.2	13,373	0.02%
2021/11/26	6.2	33.89	0	0.00	33.90	6.2	13,316	0.05%
2021/11/25	6.1	34.21	1	34.30	34.50	5.1	13,369	0.04%
2021/11/24	0.1	34.40	7.2	34.15	34.35	-7.1	13,445	-0.05%
2021/11/23	1.4	34.06	1	34.10	34.10	0.4	13,526	0.00%
2021/11/22	4.3	34.29	3	34.15	34.15	1.3	13,527	0.01%
2021/11/19	1.6	34.50	0.2	34.55	34.65	1.4	13,484	0.01%
2021/11/18	0.4	34.61	2	34.55	34.70	-1.6	13,414	-0.01%
2021/11/17	0.3	34.22	2	34.15	34.20	-1.7	13,571	-0.01%
2021/11/16	12.2	33.98	5	34.02	34.20	7.2	13,654	0.05%
2021/11/15	0.7	34.05	0	0.00	33.95	0.7	13,736	0.00%
2021/11/12	0.1	33.90	0	0.00	33.90	0.1	13,847	0.00%
2021/11/11	1.2	33.73	0	0.00	33.80	1.2	14,108	0.01%
2021/11/10	1.5	33.77	2	33.88	34.00	-0.5	14,362	0.00%
2021/11/09	0.1	33.70	0	0.00	33.70	0.1	14,379	0.00%
2021/11/08	0.3	33.65	6.2	33.54	33.60	-5.9	15,869	-0.04%
2021/11/05	0.5	33.70	1	33.55	33.70	-0.5	16,463	0.00%
2021/11/04	1.5	33.42	0	0.00	33.45	1.5	16,617	0.01%
2021/11/03	0.2	33.40	0	0.00	33.40	0.2	16,839	0.00%
2021/11/02	0	33.35	2	33.35	33.30	-2	17,037	-0.01%
2021/11/01	1.7	33.34	2	33.30	33.30	-0.3	17,036	0.00%
2021/10/29	10.1	33.25	0	0.00	33.40	10.1	17,140	0.06%
2021/10/28	4	33.35	4.1	33.33	33.40	-0.1	17,210	0.00%
2021/10/27	0	33.40	0	0.00	33.35	0	17,331	0.00%
2021/10/26	0.2	33.45	2	33.30	33.45	-1.8	17,520	-0.01%
2021/10/25	0.1	33.10	1	33.10	33.10	-0.9	17,345	-0.01%
2021/10/22	0.5	33.05	10	33.00	33.05	-9.5	17,462	-0.05%
2021/10/21	1.3	32.91	0	0.00	32.95	1.3	17,366	0.01%
2021/10/20	0.3	32.90	2	32.85	32.90	-1.7	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	2.7	32.89	1	32.85	32.95	1.7	17,240	0.01%
2021/10/15	1.6	32.37	0	0.00	32.50	1.6	17,178	0.01%
2021/10/14	0.1	32.45	0	0.00	32.30	0.1	17,136	0.00%
2021/10/13	0.4	32.50	0	0.00	32.50	0.4	17,222	0.00%
2021/10/12	1.5	32.17	1	32.45	32.45	0.5	17,261	0.00%
2021/10/08	0.2	32.40	0	0.00	32.25	0.2	17,140	0.00%
2021/10/07	0.4	32.45	0	0.00	32.40	0.4	17,250	0.00%
2021/10/06	0.2	32.30	1	32.10	32.25	-0.8	17,271	0.00%
2021/10/05	1.4	32.09	2	32.00	32.05	-0.6	17,257	0.00%
2021/10/04	0.2	32.15	0	0.00	32.10	0.2	17,264	0.00%
2021/10/01	3	31.88	0	0.00	32.05	3	17,277	0.02%
2021/09/30	0.3	32.20	0	0.00	32.05	0.3	17,102	0.00%
2021/09/29	10.2	32.08	0	0.00	32.05	10.2	17,088	0.06%
2021/09/28	4.1	32.30	5	32.35	32.40	-0.9	16,926	-0.01%
2021/09/27	1.6	32.41	2	32.35	32.35	-0.4	16,971	0.00%
2021/09/24	0.1	32.50	1	32.40	32.40	-0.9	17,017	-0.01%
2021/09/23	0.3	32.45	0	0.00	32.40	0.3	17,042	0.00%
2021/09/22	8.3	32.02	0	0.00	32.10	8.3	17,109	0.05%
2021/09/17	11	32.15	0	0.00	32.15	11	16,856	0.07%
2021/09/16	0.2	32.45	0	0.00	32.35	0.2	16,641	0.00%
2021/09/15	1.3	32.43	0	0.00	32.35	1.3	16,725	0.01%
2021/09/14	0.3	32.55	1	32.50	32.50	-0.7	16,823	0.00%
2021/09/13	1.2	32.28	0	32.40	32.30	1.2	16,868	0.01%
2021/09/10	1.1	32.50	0	0.00	32.45	1.1	17,008	0.01%
2021/09/09	1.1	32.31	0	0.00	32.30	1.1	17,295	0.01%
2021/09/07	1.1	32.37	1	32.40	32.45	0.1	17,478	0.00%
2021/09/06	4.5	32.45	1	32.45	32.50	3.5	17,514	0.02%
2021/09/03	2.5	32.36	2.1	32.43	32.55	0.5	17,499	0.00%
2021/09/02	3	32.12	15	32.15	32.10	-12	17,474	-0.07%
2021/09/01	7	32.49	0	0.00	32.55	7	17,573	0.04%
2021/08/31	1.5	32.30	2	32.53	32.80	-0.5	17,556	0.00%
2021/08/30	9.4	32.08	1	32.45	32.45	8.4	17,459	0.05%
2021/08/27	1	31.75	9	31.88	32.00	-8	17,403	-0.05%
2021/08/26	0.3	31.52	0	0.00	31.45	0.3	17,412	0.00%
2021/08/25	1	31.45	3	31.30	31.45	-2	17,546	-0.01%
2021/08/24	0	31.40	0	0.00	31.35	0	17,544	0.00%
2021/08/23	8.5	31.14	0	0.00	31.05	8.5	17,640	0.05%
2021/08/20	3.3	31.33	1	31.45	31.45	2.3	17,588	0.01%
2021/08/19	1.6	31.36	5	31.35	31.30	-3.4	18,782	-0.02%
2021/08/18	27.1	31.40	1	31.40	31.45	26.1	18,614	0.14%
2021/08/17	1.2	31.07	6	31.01	31.45	-4.8	18,568	-0.03%
2021/08/16	14.8	30.92	1	30.95	31.05	13.8	18,418	0.07%
2021/08/13	14.4	30.91	2	30.85	31.05	12.4	18,336	0.07%
2021/08/12	35.2	30.74	0	0.00	30.70	35.2	18,211	0.19%
2021/08/11	0.1	33.05	2	33.08	33.05	-1.9	16,812	-0.01%
2021/08/10	1.4	33.03	3	33.00	33.05	-1.6	16,424	-0.01%
2021/08/09	1.1	32.98	51	33.20	33.20	-49.9	16,576	-0.30%
2021/08/06	0	33.20	2	33.20	33.20	-2	16,638	-0.01%
2021/08/05	0.8	33.20	3	33.12	33.15	-2.2	16,933	-0.01%
2021/08/04	2.1	33.05	4	33.10	33.15	-1.9	17,814	-0.01%
2021/08/03	0.2	33.10	0	0.00	33.10	0.2	18,045	0.00%
2021/08/02	0	33.05	16.5	32.95	33.00	-16.4	18,285	-0.09%
2021/07/30	1.2	32.97	1	33.10	33.10	0.2	18,291	0.00%
2021/07/29	1	33.10	21	33.05	33.10	-20	18,240	-0.11%
2021/07/28	1	32.86	37.6	32.85	33.00	-36.5	18,372	-0.20%
2021/07/27	0.1	33.05	10	32.95	33.05	-9.9	18,538	-0.05%
2021/07/26	0.4	33.10	10	33.00	33.00	-9.6	18,744	-0.05%
2021/07/23	0.1	33.05	20	33.04	33.10	-19.9	18,947	-0.11%
2021/07/22	5.2	33.00	13.2	33.04	33.05	-8.1	19,057	-0.04%
2021/07/21	2.8	32.79	0	0.00	32.90	2.8	19,085	0.01%
2021/07/20	0.2	33.00	0	0.00	32.80	0.2	19,171	0.00%
2021/07/19	0.8	33.10	11	33.00	33.10	-10.2	19,220	-0.05%
2021/07/16	0.6	33.00	32	32.95	33.00	-31.4	19,269	-0.16%
2021/07/15	0.3	32.95	0.1	32.95	32.85	0.2	19,247	0.00%
2021/07/14	0.1	32.95	0	32.90	32.95	0.1	19,311	0.00%
2021/07/13	1.4	32.95	0.3	32.85	32.95	1.1	19,513	0.01%
2021/07/12	0.4	32.85	1	32.90	32.80	-0.6	19,630	0.00%
2021/07/08	0	0.00	1	32.75	32.80	-1	19,595	-0.01%
2021/07/07	1.3	32.72	1	32.55	32.80	0.3	19,619	0.00%
2021/07/06	0.5	32.85	1	32.80	32.85	-0.5	19,628	0.00%
2021/07/05	5.6	32.62	3	32.75	32.75	2.6	19,692	0.01%
2021/07/02	27	32.58	6	32.57	32.55	21	19,697	0.11%
2021/07/01	3	32.60	0	0.00	32.65	3	19,794	0.02%
2021/06/30	0.2	32.85	0	0.00	32.85	0.2	19,828	0.00%
2021/06/29	1.2	32.57	1.3	32.61	32.55	-0.1	19,923	0.00%
2021/06/28	5.3	32.76	0	0.00	32.75	5.3	19,955	0.03%
2021/06/25	2.3	32.86	1	32.95	32.90	1.3	20,020	0.01%
2021/06/24	0	0.00	1	32.80	32.60	-1	20,068	0.00%
2021/06/23	3.1	32.65	9	32.66	32.75	-5.9	20,104	-0.03%
2021/06/22	0.1	32.65	0	0.00	32.50	0.1	20,037	0.00%
2021/06/21	2.2	32.57	0	0.00	32.50	2.2	20,002	0.01%
2021/06/18	0.3	32.80	0	0.00	32.75	0.3	19,936	0.00%
2021/06/17	3.7	32.87	0	0.00	32.90	3.7	19,727	0.02%
2021/06/16	0.3	33.05	3	32.87	33.00	-2.7	20,206	-0.01%
2021/06/15	2.3	32.83	0	0.00	32.75	2.3	20,264	0.01%
2021/06/11	0.2	33.00	2	32.90	32.90	-1.8	20,597	-0.01%
2021/06/10	0.4	33.10	0	0.00	33.10	0.4	20,815	0.00%
2021/06/09	1	32.75	0	0.00	32.95	1	20,929	0.00%
2021/06/08	0	33.10	1	33.15	33.10	-1	20,863	0.00%
2021/06/07	1.2	33.09	2	33.03	33.10	-0.8	21,359	0.00%
2021/06/04	0	33.00	0	0.00	33.00	0	21,510	0.00%
2021/06/03	0.2	33.00	0	0.00	33.00	0.2	22,265	0.00%
2021/06/02	0.1	33.00	1	33.10	33.15	-0.9	22,516	0.00%
2021/06/01	3	33.02	0	0.00	33.00	3	22,540	0.01%
2021/05/31	0.2	33.10	6	33.09	33.10	-5.8	22,750	-0.03%
2021/05/28	3	32.95	2	33.00	33.10	1	22,825	0.00%
2021/05/27	0	33.00	3.1	32.94	33.20	-3.1	22,860	-0.01%
2021/05/26	10.5	32.75	19	32.76	32.75	-8.5	22,117	-0.04%
2021/05/25	0.2	32.70	2	32.70	32.70	-1.8	22,351	-0.01%
2021/05/24	0.1	32.60	2	32.55	32.60	-1.9	22,629	-0.01%
2021/05/21	0.3	32.50	6.1	32.45	32.50	-5.8	22,754	-0.03%
2021/05/20	0.9	32.10	7.1	32.15	32.10	-6.2	22,754	-0.03%
2021/05/19	1.7	31.98	14	32.10	32.10	-12.3	22,779	-0.05%
2021/05/18	0.9	32.06	12	31.90	32.00	-11.1	22,779	-0.05%
2021/05/17	7.4	31.11	3	31.03	31.10	4.4	23,242	0.02%
2021/05/14	0.2	31.75	0	0.00	31.70	0.2	23,015	0.00%
2021/05/13	5.3	31.16	25.5	31.11	31.40	-20.2	22,822	-0.09%
2021/05/12	55.3	31.02	11	31.67	31.35	44.3	22,400	0.20%
2021/05/11	3.1	32.86	3	32.77	32.45	0.1	21,610	0.00%
2021/05/10	2.4	32.96	24.7	32.97	33.00	-22.3	21,379	-0.10%
2021/05/07	1.1	32.50	2	32.60	32.60	-0.9	21,463	0.00%
2021/05/06	0.8	32.35	2	32.23	32.35	-1.3	21,690	-0.01%
2021/05/05	1.8	32.12	2	32.05	32.05	-0.2	21,653	0.00%
2021/05/04	2	32.18	8.3	32.12	32.10	-6.3	21,666	-0.03%
2021/05/03	3.1	32.60	3	32.58	32.45	0.1	21,595	0.00%
2021/04/29	2.4	32.74	14	32.75	32.65	-11.6	21,595	-0.05%
2021/04/28	1	32.40	0	0.00	32.60	1	21,534	0.00%
2021/04/27	1.1	32.59	11.9	32.60	32.60	-10.8	21,879	-0.05%
2021/04/26	3.7	32.33	14	32.41	32.60	-10.3	21,884	-0.05%
2021/04/23	0	32.25	11	32.10	32.25	-11	21,909	-0.05%
2021/04/22	11.5	32.20	23	32.28	32.35	-11.5	22,079	-0.05%
2021/04/21	2.1	32.40	0	0.00	32.30	2.1	22,100	0.01%
2021/04/20	2.6	32.49	3	32.45	32.55	-0.4	22,124	0.00%
2021/04/19	17.8	32.48	9	32.36	32.45	8.8	22,066	0.04%
2021/04/16	0.7	32.00	6	32.00	32.05	-5.3	21,903	-0.02%
2021/04/15	12.5	31.94	0	0.00	31.90	12.5	22,220	0.06%
2021/04/14	0.1	31.90	1	31.90	31.90	-0.9	22,428	0.00%
2021/04/13	0.5	31.90	4	31.89	31.85	-3.5	22,576	-0.02%
2021/04/12	0.2	31.75	10	31.75	31.65	-9.8	22,591	-0.04%
2021/04/09	4	31.60	8	31.60	31.55	-4	22,695	-0.02%
2021/04/08	2	31.80	5	31.83	31.75	-3	22,730	-0.01%
2021/04/07	0.1	32.00	0	0.00	32.00	0.1	22,994	0.00%
2021/04/06	0.7	32.00	14	31.98	32.00	-13.3	22,931	-0.06%
2021/04/01	0	31.90	0	0.00	31.90	0	22,878	0.00%
2021/03/31	1	31.80	11	31.87	31.90	-10	22,720	-0.04%
2021/03/30	0.1	31.80	6	31.83	31.80	-5.9	22,603	-0.03%
2021/03/29	7.1	31.64	3.6	31.73	31.80	3.5	22,576	0.02%
2021/03/26	3.3	31.60	4.5	31.62	31.60	-1.2	22,619	-0.01%
2021/03/25	0.3	31.60	2	31.55	31.60	-1.7	22,670	-0.01%
2021/03/24	1.3	31.28	2	31.30	31.40	-0.7	22,776	0.00%
2021/03/23	0	0.00	0.7	31.25	31.35	-0.7	22,833	0.00%
2021/03/22	0.3	31.30	2	31.13	31.25	-1.7	22,895	-0.01%
2021/03/19	1	31.15	3	31.20	31.05	-2	22,830	-0.01%
2021/03/18	13.4	31.52	19	31.52	31.40	-5.6	22,448	-0.03%
2021/03/17	5.4	31.31	30	31.29	31.45	-24.6	22,362	-0.11%
2021/03/16	22.3	31.17	23	31.37	31.35	-0.7	22,106	0.00%
2021/03/15	12.2	30.96	13	30.95	31.00	-0.8	22,104	0.00%
2021/03/12	2	30.68	0	0.00	30.65	2	22,176	0.01%
2021/03/11	10.1	31.05	12	30.95	30.75	-1.9	22,324	-0.01%
2021/03/10	2.2	30.52	0	0.00	30.60	2.2	21,966	0.01%
2021/03/09	5.6	30.45	41.5	30.51	30.60	-35.9	21,704	-0.17%
2021/03/08	1.1	29.90	16	29.94	29.90	-14.9	20,961	-0.07%
2021/03/05	2.9	29.51	0	0.00	29.70	2.9	20,676	0.01%
2021/03/04	9	29.57	38	29.65	29.60	-29	21,324	-0.14%
2021/03/03	1.4	29.81	2	29.78	29.75	-0.6	21,188	0.00%
2021/03/02	0.2	29.75	4	29.69	29.65	-3.8	21,078	-0.02%
2021/02/26	22.7	29.32	0	0.00	29.20	22.7	20,886	0.11%
2021/02/25	0.3	29.65	6.2	29.63	29.65	-5.9	20,367	-0.03%
2021/02/24	19	29.44	0	0.00	29.30	19	20,198	0.09%
2021/02/23	5.3	29.35	3	29.45	29.55	2.3	19,864	0.01%
2021/02/22	5.4	29.11	1	29.10	29.10	4.4	19,714	0.02%
2021/02/19	8.4	29.07	0	0.00	29.15	8.4	19,719	0.04%
2021/02/18	1.3	29.24	0	0.00	29.25	1.3	19,756	0.01%
2021/02/17	5.7	29.02	19	29.24	29.40	-13.3	19,819	-0.07%
2021/02/05	9.3	28.80	1	28.80	28.80	8.3	19,267	0.04%
2021/02/04	1.1	28.90	0	0.00	28.80	1.1	19,237	0.01%
2021/02/03	2.1	28.80	0	0.00	28.80	2.1	19,714	0.01%
2021/02/02	2	28.80	0.3	28.85	28.70	1.7	19,882	0.01%
2021/02/01	0.1	28.80	15	28.70	28.65	-14.9	19,843	-0.08%
2021/01/29	13.1	28.37	0.4	28.55	28.15	12.7	19,797	0.06%
2021/01/28	20	28.54	5.1	28.50	28.55	14.9	19,365	0.08%
2021/01/27	13	28.75	0.4	28.84	28.70	12.6	19,074	0.07%
2021/01/26	1.4	28.81	0.2	28.85	28.70	1.1	19,014	0.01%
2021/01/25	2.2	28.89	0.2	28.93	28.85	2	18,887	0.01%
2021/01/22	5.1	28.64	0.3	28.80	28.60	4.8	18,839	0.03%
2021/01/21	6.3	28.87	2	28.95	28.70	4.3	18,765	0.02%
2021/01/20	13.5	28.80	5	28.80	28.70	8.5	18,680	0.05%
2021/01/19	9	29.09	0	0.00	29.10	9	18,242	0.05%
2021/01/18	12.5	29.09	10.5	29.01	29.15	2	18,216	0.01%
2021/01/15	16.3	29.40	2	29.45	29.30	14.3	18,020	0.08%
2021/01/14	2	29.65	1	29.60	29.75	1	17,846	0.01%
2021/01/13	0.1	29.80	0.3	29.80	29.80	-0.2	17,733	0.00%
2021/01/12	0.2	29.80	5	29.75	29.75	-4.8	17,692	-0.03%
2021/01/11	2.6	29.95	5	30.00	30.05	-2.4	17,618	-0.01%
2021/01/08	27	29.94	866	29.89	30.00	-839	17,529	-4.79%	大賣/鉅額交易
2021/01/07	0.2	29.75	9.1	29.62	29.75	-8.9	17,196	-0.05%
2021/01/06	0	29.60	25.1	29.77	29.45	-25.1	17,057	-0.15%
2021/01/05	0.3	29.95	7	29.85	29.85	-6.7	16,804	-0.04%
2021/01/04	1.1	29.72	22	29.77	29.90	-20.9	16,891	-0.12%
2020/12/31	2	29.85	5	29.80	29.80	-3	16,735	-0.02%
2020/12/30	0.1	29.85	15.2	29.77	29.90	-15.1	16,621	-0.09%
2020/12/29	1.4	29.48	1	29.50	29.55	0.4	16,444	0.00%
2020/12/28	0.5	29.55	0.3	29.40	29.55	0.2	16,548	0.00%
2020/12/25	5.2	29.30	3	29.40	29.35	2.2	16,562	0.01%
2020/12/24	0.1	29.46	0	0.00	29.45	0.1	16,820	0.00%
2020/12/23	1	29.25	0	0.00	29.45	1	16,965	0.01%
2020/12/22	863.2	29.59	0	0.00	29.65	863.2	17,276	5.00%	大買/鉅額交易
2020/12/21	4.3	29.37	2	29.35	29.65	2.3	17,882	0.01%
2020/12/18	0.3	29.40	0	0.00	29.50	0.3	18,359	0.00%
2020/12/17	0.3	29.45	8	29.45	29.50	-7.7	18,815	-0.04%
2020/12/16	0.3	29.40	4.2	29.27	29.40	-3.9	19,116	-0.02%
2020/12/15	5.3	29.01	3	29.03	29.05	2.3	19,420	0.01%
2020/12/14	1.1	29.35	13	29.35	29.30	-11.9	19,468	-0.06%
2020/12/11	0.6	29.35	32	29.20	29.30	-31.4	19,387	-0.16%
2020/12/10	2.4	28.82	0	0.00	28.80	2.4	19,320	0.01%
2020/12/09	7	28.75	0	0.00	28.75	7	19,367	0.04%
2020/12/08	12	28.65	3	28.80	28.70	9	19,386	0.05%
2020/12/07	3.1	28.97	1.2	29.07	29.00	1.9	19,258	0.01%
2020/12/04	7	29.09	0	0.00	29.10	7	19,194	0.04%
2020/12/03	2.1	29.11	1	29.20	29.20	1.1	19,139	0.01%
2020/12/02	1	29.00	2	29.10	29.20	-1	19,244	-0.01%
2020/12/01	0.2	29.20	2	29.05	29.15	-1.8	19,683	-0.01%
2020/11/30	13	28.93	101	28.95	28.45	-88	19,832	-0.44%	大賣/
2020/11/27	12.1	29.15	7	29.15	29.10	5.1	19,444	0.03%
2020/11/26	12.4	29.24	0	0.00	29.30	12.4	19,899	0.06%
2020/11/25	2.2	29.38	1	29.35	29.25	1.2	20,048	0.01%
2020/11/24	7.1	29.51	3	29.45	29.30	4.1	20,230	0.02%
2020/11/23	2.2	29.61	0	0.00	29.70	2.2	20,407	0.01%
2020/11/20	4.1	29.51	3.9	29.60	29.55	0.2	20,574	0.00%
2020/11/19	0	0.00	37	29.59	29.60	-37	20,887	-0.18%
2020/11/18	0.4	29.65	2	29.53	29.65	-1.6	21,018	-0.01%
2020/11/17	3.5	29.32	3	29.40	29.45	0.5	21,084	0.00%
2020/11/16	3.5	29.29	1.1	29.46	29.45	2.4	21,632	0.01%
2020/11/13	1.1	29.26	0	0.00	29.35	1.1	21,736	0.00%
2020/11/12	13	29.10	4	29.26	29.20	9	21,959	0.04%
2020/11/11	7.6	29.48	21	29.46	29.70	-13.4	22,202	-0.06%
2020/11/10	5.1	28.80	4	28.99	29.00	1.1	22,067	0.00%
2020/11/09	1.2	28.71	18	28.74	28.75	-16.8	23,084	-0.07%
2020/11/06	10	28.45	2	28.50	28.50	8	23,482	0.03%
2020/11/05	13.2	28.36	1	28.45	28.40	12.2	23,750	0.05%
2020/11/04	93	28.13	0	0.00	28.10	93	23,992	0.39%
2020/11/03	1.2	27.99	206	28.05	28.10	-204.8	24,295	-0.84%	大賣/鉅額交易
2020/11/02	3.2	27.62	6	27.90	27.95	-2.8	24,410	-0.01%
2020/10/30	8.5	27.56	4	27.40	27.55	4.5	24,502	0.02%
2020/10/29	4	27.53	4	27.50	27.50	0	24,416	0.00%
2020/10/28	7.6	27.67	0	0.00	27.65	7.6	24,577	0.03%
2020/10/27	1.5	27.77	0	0.00	27.70	1.5	24,763	0.01%
2020/10/26	0.2	27.95	0	0.00	27.80	0.2	24,894	0.00%
2020/10/23	6	27.72	0	0.00	27.75	6	25,043	0.02%
2020/10/22	2.3	27.70	0	0.00	27.80	2.3	25,260	0.01%
2020/10/21	3	27.68	0	0.00	27.65	3	25,517	0.01%
2020/10/20	9	27.69	0	0.00	27.70	9	25,763	0.03%
2020/10/19	4.5	27.74	0	0.00	27.80	4.5	25,840	0.02%
2020/10/16	7.2	27.75	0	0.00	27.70	7.2	26,062	0.03%
2020/10/15	13.3	27.80	0	0.00	27.75	13.3	26,233	0.05%
2020/10/14	7.2	28.05	0	0.00	28.00	7.2	26,361	0.03%
2020/10/13	7.1	28.11	0	0.00	28.15	7.1	26,492	0.03%
2020/10/12	2.4	28.06	21	28.05	28.25	-18.6	26,770	-0.07%
2020/10/08	4.1	27.93	0	0.00	28.00	4.1	26,916	0.02%
2020/10/06	12	27.91	1	27.95	27.95	11	27,117	0.04%
2020/10/05	7.2	27.90	5	27.80	27.80	2.2	27,188	0.01%
2020/09/30	0	28.00	0	0.00	27.80	0	27,278	0.00%
2020/09/29	28	27.77	1	27.80	27.80	27	27,367	0.10%
2020/09/28	24.4	27.79	11	27.87	27.90	13.4	27,419	0.05%
2020/09/25	5.2	27.41	32	27.54	27.45	-26.8	27,437	-0.10%
2020/09/24	17	27.12	6	27.05	27.00	11	27,342	0.04%
2020/09/23	75	27.56	0	0.00	27.50	75	26,687	0.28%
2020/09/22	37	27.93	1	27.90	27.85	36	26,163	0.14%
2020/09/21	19	28.30	0	0.00	28.20	19	25,733	0.07%
2020/09/18	16.2	28.50	0	0.00	28.45	16.2	25,577	0.06%
2020/09/17	2	28.65	0	0.00	28.55	2	25,219	0.01%
2020/09/16	2.4	28.68	0	0.00	28.75	2.4	25,209	0.01%
2020/09/15	21.3	28.55	1	28.60	28.65	20.3	25,323	0.08%
2020/09/14	3.2	28.57	1	28.60	28.65	2.2	25,653	0.01%
2020/09/11	6.6	28.63	0	0.00	28.65	6.6	25,641	0.03%
2020/09/10	7.1	28.62	0	0.00	28.75	7.1	25,499	0.03%
2020/09/09	7	28.69	0	0.00	28.75	7	25,415	0.03%
2020/09/08	3	28.82	1	28.80	28.85	2	25,333	0.01%
2020/09/07	31.8	28.79	10	28.80	28.85	21.8	25,489	0.09%
2020/09/04	16	28.72	16	28.64	28.65	0	25,553	0.00%
2020/09/03	11.2	28.87	10	28.95	28.90	1.2	25,240	0.00%
2020/09/02	39	28.86	0	0.00	28.90	39	25,171	0.16%
2020/09/01	30	29.06	6	29.20	29.05	24	24,950	0.10%
2020/08/31	2.1	29.30	0	0.00	29.25	2.1	24,540	0.01%
2020/08/28	1	29.45	2	29.40	29.40	-1	24,478	0.00%
2020/08/27	9	29.47	0	0.00	29.40	9	24,516	0.04%
2020/08/26	8.3	29.52	0	0.00	29.55	8.3	24,287	0.03%
2020/08/25	7.2	29.56	0	0.00	29.50	7.2	24,164	0.03%
2020/08/24	6	29.55	0	0.00	29.60	6	24,129	0.02%
2020/08/21	4.2	29.51	0	0.00	29.60	4.2	24,031	0.02%
2020/08/20	50	29.54	0	0.00	29.40	50	23,806	0.21%
2020/08/19	7	29.96	0	0.00	29.90	7	23,199	0.03%
2020/08/18	7.4	29.92	0	0.00	29.95	7.4	22,898	0.03%
2020/08/17	10	29.96	0	0.00	30.00	10	22,763	0.04%
2020/08/14	13	30.06	0	0.00	30.05	13	22,434	0.06%
2020/08/13	56	30.28	14	30.40	30.40	42	22,193	0.19%
2020/08/12	17	32.37	2	32.42	32.35	15	21,244	0.07%
2020/08/11	7.2	32.47	3	32.50	32.45	4.2	20,911	0.02%
2020/08/10	11.1	32.55	6.2	32.49	32.50	4.8	20,871	0.02%
2020/08/07	0	0.00	4	32.50	32.45	-4	20,842	-0.02%
2020/08/06	0.2	32.45	1	32.30	32.45	-0.8	20,618	0.00%
2020/08/05	2.1	32.21	0	0.00	32.20	2.1	20,644	0.01%
2020/08/04	0	32.25	1	32.20	32.25	-1	20,709	0.00%
2020/08/03	10.1	31.91	2	32.15	32.10	8.1	20,809	0.04%
2020/07/31	21	32.25	1	32.40	32.35	20	20,784	0.10%
2020/07/30	3	32.10	0	0.00	32.35	3	20,763	0.01%
2020/07/29	0.1	32.20	15.9	32.22	32.20	-15.8	20,772	-0.08%
2020/07/28	0	0.00	0.2	31.65	31.65	-0.2	21,003	0.00%
2020/07/27	70.3	31.83	0	0.00	31.60	70.3	21,244	0.33%
2020/07/24	3	32.27	9	32.50	32.15	-6	21,410	-0.03%
2020/07/23	1	32.80	3	32.80	32.70	-2	21,395	-0.01%
2020/07/22	1.2	32.64	0.3	32.60	32.70	0.9	21,462	0.00%
2020/07/21	1.1	32.54	7	32.59	32.55	-5.9	21,480	-0.03%
2020/07/20	0.3	32.40	7.9	32.29	32.45	-7.6	21,511	-0.04%
2020/07/17	2	32.10	3	32.23	32.25	-1	21,447	0.00%
2020/07/16	0.2	32.15	1	32.10	32.15	-0.8	21,627	0.00%
2020/07/15	5.4	32.10	0	0.00	32.15	5.4	21,502	0.03%
2020/07/14	0.9	32.15	2	32.25	32.20	-1.1	21,428	-0.01%
2020/07/13	0.2	32.05	4	32.00	32.05	-3.8	21,593	-0.02%
2020/07/10	3.2	32.14	4	32.03	32.00	-0.8	21,779	0.00%
2020/07/09	0.1	32.10	11	32.19	32.25	-10.9	21,974	-0.05%
2020/07/08	20.1	32.05	0	0.00	32.05	20.1	21,952	0.09%
2020/07/07	53.6	31.95	5	31.95	32.00	48.6	22,004	0.22%
2020/07/06	0.4	31.95	14	31.85	31.95	-13.6	21,866	-0.06%
2020/07/03	10	31.70	3	31.60	31.55	7	21,985	0.03%
2020/07/02	0.2	31.60	0	0.00	31.55	0.2	22,111	0.00%
2020/07/01	3.3	31.21	0	0.00	31.25	3.3	22,415	0.01%
2020/06/30	18.1	30.96	0	0.00	30.90	18.1	22,555	0.08%
2020/06/29	48	30.97	0	0.00	30.90	48	22,655	0.21%
2020/06/24	0	31.25	2	31.25	31.25	-2	22,652	-0.01%
2020/06/23	2.2	31.06	2.5	31.12	31.15	-0.3	22,886	0.00%
2020/06/22	2	31.10	0	0.00	31.15	2	23,174	0.01%
2020/06/19	16	31.38	0	0.00	31.25	16	23,439	0.07%
2020/06/18	9.3	31.58	1	31.65	31.65	8.3	23,503	0.04%
2020/06/17	4.1	31.48	0	0.00	31.70	4.1	23,987	0.02%
2020/06/16	6.6	31.60	2	31.90	31.70	4.6	24,753	0.02%
2020/06/15	3	31.37	2	31.45	31.30	1	25,651	0.00%
2020/06/12	5	31.21	11	31.44	31.50	-6	26,177	-0.02%
2020/06/11	3.2	31.90	7	31.86	31.80	-3.8	26,946	-0.01%
2020/06/10	0.2	32.05	28	32.02	32.10	-27.8	27,483	-0.10%
2020/06/09	19	31.75	2.2	31.76	31.85	16.8	28,746	0.06%
2020/06/08	0.8	31.80	2	31.75	31.80	-1.2	29,444	0.00%
2020/06/05	14.3	31.32	0	0.00	31.50	14.3	29,588	0.05%
2020/06/04	12	31.41	1	31.40	31.40	11	30,063	0.04%
2020/06/03	10	31.35	5	31.31	31.30	5	30,625	0.02%
2020/06/02	0.2	30.90	0	0.00	30.90	0.2	30,723	0.00%
2020/06/01	1	30.70	21	30.96	30.70	-20	30,845	-0.06%
2020/05/29	0.4	30.75	3	30.45	30.75	-2.6	30,797	-0.01%
2020/05/28	1.1	30.51	15	30.60	30.45	-13.9	30,687	-0.05%
2020/05/27	16.4	30.67	0.2	30.80	30.70	16.2	30,920	0.05%
2020/05/26	1	30.50	6	30.67	30.65	-5	31,184	-0.02%
2020/05/25	18	30.41	1	30.20	30.35	17	31,426	0.05%
2020/05/22	4	30.60	1	30.55	30.45	3	31,683	0.01%
2020/05/21	5.1	30.95	7	30.89	31.00	-1.9	31,777	-0.01%
2020/05/20	0.1	30.85	1.1	30.62	30.80	-1	31,938	0.00%
2020/05/19	1.6	30.51	5	30.40	30.55	-3.4	32,048	-0.01%
2020/05/14	0.2	30.30	12	30.25	30.25	-11.8	31,745	-0.04%
2020/05/13	2	30.35	6	30.20	30.30	-4	31,479	-0.01%
2020/05/12	3	30.17	2.2	30.27	30.30	0.8	31,423	0.00%
2020/05/11	1.1	30.36	0	0.00	30.40	1.1	31,335	0.00%
2020/05/08	2.1	29.91	0	0.00	30.00	2.1	31,225	0.01%
2020/05/07	6	29.70	6	29.66	29.55	0	31,212	0.00%
2020/05/06	3	29.55	0	0.00	29.55	3	31,182	0.01%
2020/05/05	9.1	29.81	5	29.75	29.85	4.1	31,078	0.01%
2020/05/04	220	29.35	1	29.30	29.35	219	31,018	0.71%	大買/鉅額交易
2020/04/30	13	30.33	9	30.48	30.10	4	30,758	0.01%
2020/04/29	2.3	30.00	17	29.97	29.95	-14.7	30,607	-0.05%
2020/04/28	6.3	29.31	17	29.27	29.45	-10.7	30,449	-0.04%
2020/04/27	26	28.53	0	0.00	28.70	26	30,981	0.08%
2020/04/24	1	28.20	0	0.00	28.20	1	30,949	0.00%
2020/04/23	1	28.30	0	0.00	28.30	1	30,794	0.00%
2020/04/22	2	28.33	5	28.20	28.30	-3	30,595	-0.01%
2020/04/21	7	28.41	2	28.70	28.35	5	30,554	0.02%
2020/04/20	5.1	28.97	0	29.05	28.90	5.1	30,348	0.02%
2020/04/17	0	0.00	7	29.26	29.05	-7	30,489	-0.02%
2020/04/16	2	28.83	0	0.00	28.80	2	30,384	0.01%
2020/04/14	12.2	28.75	22	28.69	28.85	-9.8	30,091	-0.03%
2020/04/13	7.1	28.67	2	28.55	28.60	5.1	29,827	0.02%
2020/04/10	0	0.00	9	28.94	29.15	-9	29,679	-0.03%
2020/04/09	1.1	28.52	8	28.45	28.50	-6.9	29,497	-0.02%
2020/04/08	2	28.40	0	0.00	28.40	2	29,353	0.01%
2020/04/07	11	28.56	0	0.00	28.40	11	29,074	0.04%
2020/04/06	16	28.13	1	28.40	28.45	15	28,717	0.05%
2020/04/01	10	28.05	2	28.10	28.05	8	28,288	0.03%
2020/03/31	4	28.60	2	28.60	28.45	2	27,982	0.01%
2020/03/30	1.1	27.96	0	0.00	28.65	1.1	27,641	0.00%
2020/03/27	1.3	28.59	15	28.66	28.65	-13.7	27,360	-0.05%
2020/03/26	0.2	28.25	15	28.07	28.15	-14.8	27,065	-0.05%
2020/03/25	6	28.08	50	28.22	27.95	-44	26,954	-0.16%
2020/03/24	4	27.70	6	27.60	27.35	-2	26,639	-0.01%
2020/03/23	14	26.97	1	27.00	27.00	13	26,334	0.05%
2020/03/20	17	27.25	15	27.31	27.95	2	25,939	0.01%
2020/03/19	31	26.76	0	0.00	26.40	31	25,123	0.12%
2020/03/18	21.4	27.91	7	28.11	28.00	14.4	24,282	0.06%
2020/03/17	17	28.11	1	28.15	28.00	16	23,762	0.07%
2020/03/16	5.2	29.29	2.2	29.20	29.00	3	22,808	0.01%
2020/03/13	24	28.56	63	29.08	30.00	-39	22,027	-0.18%
2020/03/12	30	30.25	110	30.59	30.20	-80	20,576	-0.39%	大賣/
2020/03/11	16.1	31.29	0	0.00	31.20	16.1	19,697	0.08%
2020/03/10	8	31.25	3	31.27	31.35	5	19,364	0.03%
2020/03/09	9	31.72	1	31.90	31.75	8	18,768	0.04%
2020/03/05	20.3	32.85	0	0.00	32.90	20.3	17,915	0.11%
2020/03/04	0	0.00	51	32.15	32.35	-51	17,880	-0.29%
2020/03/03	1.2	32.22	1	32.40	32.25	0.2	17,768	0.00%
2020/03/02	7.1	31.98	8	32.18	31.95	-0.9	17,614	-0.01%
2020/02/27	4.2	32.20	0	0.00	32.35	4.2	17,772	0.02%
2020/02/26	5	32.35	0.6	32.50	32.35	4.4	17,513	0.03%
2020/02/25	2	32.53	0	0.00	32.70	2	17,201	0.01%
2020/02/24	12	32.71	0	0.00	32.70	12	17,097	0.07%
2020/02/21	0.1	33.25	0	0.00	33.20	0.1	16,873	0.00%
2020/02/20	6.2	33.55	9	33.53	33.60	-2.8	16,748	-0.02%
2020/02/19	4.6	33.42	9	33.23	33.45	-4.4	16,456	-0.03%
2020/02/18	7.3	32.80	5	33.00	32.90	2.3	16,293	0.01%
2020/02/17	0.9	32.55	7	32.47	32.50	-6.1	16,146	-0.04%
2020/02/14	2.2	32.11	0	0.00	32.30	2.2	16,131	0.01%
2020/02/13	0	32.20	0	0.00	32.20	0	16,231	0.00%
2020/02/12	1.2	32.20	0	0.00	32.10	1.2	16,323	0.01%
2020/02/11	0.4	32.20	0	0.00	32.15	0.4	16,321	0.00%
2020/02/10	9.1	31.80	0.1	32.20	32.05	9	16,367	0.05%
2020/02/07	11	32.00	0	0.00	32.00	11	16,755	0.07%
2020/02/06	1.2	32.14	1	32.10	32.35	0.2	16,688	0.00%
2020/02/05	12.4	31.91	6.6	32.01	32.00	5.8	16,648	0.04%
2020/02/04	0	31.95	10	31.90	31.80	-10	16,630	-0.06%
2020/02/03	2	30.80	5.5	31.51	31.60	-3.5	16,721	-0.02%
2020/01/31	32	31.81	1	31.85	31.55	31	16,535	0.19%
2020/01/30	28	31.46	5.7	31.66	31.20	22.3	16,247	0.14%
2020/01/20	0.8	32.35	17	32.30	32.35	-16.2	15,492	-0.10%
2020/01/17	5.3	32.01	6.5	32.06	32.10	-1.2	15,325	-0.01%
2020/01/16	0.2	31.95	0	0.00	31.95	0.2	15,394	0.00%
2020/01/15	0.2	31.90	31	31.90	31.80	-30.8	15,375	-0.20%
2020/01/14	10.3	32.00	29	31.99	32.00	-18.8	15,350	-0.12%
2020/01/13	3.3	31.42	14	31.48	31.70	-10.8	15,252	-0.07%
2020/01/10	3.4	31.00	15	31.03	30.95	-11.6	15,099	-0.08%
2020/01/09	0.1	30.90	0	0.00	30.90	0.1	15,035	0.00%
2020/01/08	1	30.65	5	30.80	30.70	-4	15,052	-0.03%
2020/01/07	5.2	30.60	0	0.00	30.60	5.2	14,864	0.03%
2020/01/06	3.2	30.61	0	0.00	30.60	3.2	14,981	0.02%
2020/01/03	2.2	30.80	24	30.69	30.80	-21.8	15,003	-0.15%
2020/01/02	0	30.65	0	0.00	30.60	0	15,216	0.00%
2019/12/30	1	30.85	0	0.00	30.70	1	15,345	0.01%
2019/12/27	10	30.80	1	30.85	30.90	9	15,333	0.06%
2019/12/26	10	30.75	5	30.75	30.80	5	15,422	0.03%
2019/12/25	3.1	30.75	0	0.00	30.80	3.1	15,681	0.02%
2019/12/24	2	30.78	1	30.75	30.80	1	15,836	0.01%
2019/12/23	2.3	30.85	0	0.00	30.85	2.3	15,945	0.01%
2019/12/20	1.3	30.64	0	0.00	30.55	1.3	16,260	0.01%
2019/12/19	2	30.48	0	0.00	30.55	2	16,133	0.01%
2019/12/18	1.5	30.62	0	0.00	30.65	1.5	16,133	0.01%
2019/12/17	2.2	30.40	0	0.00	30.65	2.2	16,336	0.01%
2019/12/16	0.3	30.45	0	0.00	30.35	0.3	16,211	0.00%
2019/12/13	10	30.35	0	0.00	30.30	10	16,203	0.06%
2019/12/12	1.2	30.16	4	30.20	30.15	-2.8	16,064	-0.02%
2019/12/11	7	30.00	3	30.12	30.10	4	16,055	0.02%
2019/12/10	0.2	30.25	0	0.00	30.20	0.2	16,007	0.00%
2019/12/09	0.2	30.15	0	0.00	30.15	0.2	16,160	0.00%
2019/12/06	4.1	30.06	0	0.00	30.05	4.1	16,466	0.02%
2019/12/05	8.2	30.11	4.3	30.13	30.15	4	16,599	0.02%
2019/12/03	0.2	30.15	0	0.00	30.05	0.2	16,642	0.00%
2019/12/02	0	30.35	1	30.20	30.30	-1	16,547	-0.01%
2019/11/28	0.3	30.65	0	0.00	30.65	0.3	16,479	0.00%
2019/11/27	0.1	30.70	2	30.70	30.70	-1.9	16,664	-0.01%
2019/11/25	0.1	30.45	0	0.00	30.40	0.1	16,148	0.00%
2019/11/22	0.2	30.40	0	0.00	30.40	0.2	16,448	0.00%
2019/11/21	0.1	30.40	5	30.50	30.35	-4.9	16,594	-0.03%
2019/11/20	10.3	30.56	14.1	30.60	30.65	-3.7	16,477	-0.02%
2019/11/19	27	30.65	2	30.65	30.70	25	16,477	0.15%
2019/11/18	1.3	30.51	1.2	30.53	30.70	0.1	16,572	0.00%
2019/11/15	3.2	30.57	1	30.55	30.55	2.2	16,729	0.01%
2019/11/14	0.3	30.40	0.1	30.40	30.40	0.2	16,841	0.00%
2019/11/13	0	30.55	0	0.00	30.50	0	17,151	0.00%
2019/11/12	4.4	30.46	0	0.00	30.60	4.4	17,373	0.03%
2019/11/11	2.3	30.32	1	30.55	30.40	1.3	17,674	0.01%
2019/11/07	1	30.50	3	30.62	30.50	-2	18,872	-0.01%
2019/11/06	1.2	30.86	4	30.78	30.65	-2.8	19,094	-0.01%
2019/11/05	0.3	30.20	1	30.15	30.20	-0.7	18,911	0.00%
2019/11/04	0.2	29.95	2	29.88	29.95	-1.8	19,042	-0.01%
2019/11/01	0	29.70	10	29.65	29.65	-10	19,112	-0.05%
2019/10/31	3	29.93	5	30.00	29.90	-2	19,414	-0.01%
2019/10/30	2	29.75	0	29.90	29.85	2	19,400	0.01%
2019/10/29	0.3	29.70	2	29.68	29.70	-1.7	19,753	-0.01%
2019/10/24	1	29.25	5	29.35	29.45	-4	19,868	-0.02%
2019/10/23	0	29.20	3	29.15	29.20	-3	19,771	-0.02%
2019/10/22	6.2	29.20	4	29.00	29.15	2.2	19,743	0.01%
2019/10/21	0.7	29.20	6	29.10	29.20	-5.3	19,615	-0.03%
2019/10/18	11	29.06	4	29.06	29.10	7	19,606	0.04%
2019/10/17	0.2	29.25	0	0.00	29.25	0.2	19,485	0.00%
2019/10/16	0.2	29.20	5	29.10	29.15	-4.8	19,500	-0.02%
2019/10/15	0.2	29.20	1	29.05	29.15	-0.8	19,569	0.00%
2019/10/14	1.5	29.07	1	29.15	29.15	0.5	19,601	0.00%
2019/10/09	11	29.09	0	0.00	29.00	11	19,613	0.06%
2019/10/07	0.3	29.05	0	0.00	28.95	0.3	19,389	0.00%
2019/10/04	8	28.73	0	0.00	28.85	8	19,455	0.04%
2019/10/03	0.2	28.85	0	0.00	28.75	0.2	19,455	0.00%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	2	28.90	0	0.00	28.75	2	19,415	0.01%
2019/09/27	6	28.80	1	28.85	28.75	5	19,232	0.03%
2019/09/26	7	28.80	0	0.00	28.80	7	19,260	0.04%
2019/09/25	9	28.87	0.4	28.85	28.80	8.6	19,385	0.04%
2019/09/23	3.3	29.16	0	0.00	29.20	3.3	19,350	0.02%
2019/09/20	9.3	29.20	0	0.00	29.30	9.3	19,626	0.05%
2019/09/19	1	29.35	0	0.00	29.45	1	19,377	0.01%
2019/09/18	0.3	29.60	6	29.39	29.55	-5.7	19,510	-0.03%
2019/09/17	0	0.00	0.3	29.30	29.20	-0.3	19,701	0.00%
2019/09/16	0.2	29.35	7	29.25	29.20	-6.8	20,392	-0.03%
2019/09/12	4	29.30	0	0.00	29.30	4	20,694	0.02%
2019/09/11	0	0.00	3	29.43	29.50	-3	21,060	-0.01%
2019/09/10	1.2	29.61	2	29.45	29.55	-0.8	21,221	0.00%
2019/09/09	1.1	29.11	0	0.00	29.20	1.1	21,156	0.01%
2019/09/06	0.2	28.85	2	28.73	28.80	-1.8	21,301	-0.01%
2019/09/05	0.1	28.65	0	0.00	28.55	0.1	21,661	0.00%
2019/09/04	2.1	28.38	0	0.00	28.45	2.1	22,301	0.01%
2019/09/03	1	28.40	0	0.00	28.35	1	22,509	0.00%
2019/09/02	1	28.31	0.3	28.60	28.45	0.8	22,721	0.00%
2019/08/30	0.3	28.75	0	0.00	28.75	0.3	22,936	0.00%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	5	28.09	0	0.00	28.05	5	23,100	0.02%
2019/08/27	2	27.95	0	0.00	28.00	2	23,257	0.01%
2019/08/26	7	27.95	0	0.00	27.95	7	23,248	0.03%
2019/08/23	0.5	28.45	3	28.30	28.35	-2.5	23,248	-0.01%
2019/08/22	2	28.25	0	0.00	28.25	2	23,283	0.01%
2019/08/21	6	28.28	0	0.00	28.15	6	23,701	0.03%
2019/08/20	5.4	28.33	0	0.00	28.50	5.4	23,502	0.02%
2019/08/19	6	28.33	3	28.45	28.30	3	23,381	0.01%
2019/08/15	10	27.89	0	0.00	27.90	10	23,240	0.04%
2019/08/14	15	28.26	0	0.00	28.20	15	23,212	0.06%
2019/08/13	15	28.57	0	0.00	28.50	15	23,053	0.07%
2019/08/12	4	29.03	0	0.00	29.00	4	22,833	0.02%
2019/08/08	25.2	31.18	26	31.05	31.10	-0.8	22,233	0.00%
2019/08/07	11	31.10	0	0.00	31.05	11	22,093	0.05%
2019/08/06	9	30.87	0	0.00	31.25	9	22,132	0.04%
2019/08/05	2	31.25	7	31.15	31.25	-5	22,003	-0.02%
2019/08/02	7	31.16	0	0.00	31.35	7	22,128	0.03%
2019/08/01	3	31.65	0	0.00	31.65	3	22,028	0.01%
2019/07/31	4	31.84	0	0.00	32.10	4	21,946	0.02%
2019/07/30	5.2	32.05	0	0.00	32.10	5.2	21,658	0.02%
2019/07/29	3	32.12	0	0.00	32.10	3	21,752	0.01%
2019/07/26	5	32.20	2	32.20	32.30	3	21,903	0.01%
2019/07/25	0.1	32.20	11	32.41	32.25	-10.9	22,377	-0.05%
2019/07/24	3	32.20	0	0.00	32.20	3	22,589	0.01%
2019/07/23	0	32.00	1	32.15	32.10	-1	22,739	0.00%
2019/07/22	0.9	31.90	31	32.00	31.90	-30.1	22,798	-0.13%
2019/07/19	3	31.87	0	0.00	31.85	3	22,797	0.01%
2019/07/18	5.2	31.56	0	0.00	31.85	5.2	23,066	0.02%
2019/07/16	0	31.85	0	31.85	31.95	0	22,928	0.00%
2019/07/15	0.1	31.70	5.5	31.94	31.70	-5.4	22,826	-0.02%
2019/07/11	0	31.75	10	31.70	31.85	-10	22,634	-0.04%
2019/07/10	0.2	31.60	1.7	31.63	31.60	-1.5	22,638	-0.01%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	0.1	31.40	0	0.00	31.40	0.1	22,549	0.00%
2019/07/05	0.3	31.35	0	0.00	31.40	0.3	22,446	0.00%
2019/07/04	0	31.10	2	31.20	31.20	-2	22,666	-0.01%
2019/06/28	2.2	30.85	3	30.90	30.90	-0.8	22,507	0.00%
2019/06/27	5	30.86	0	0.00	30.85	5	22,245	0.02%
2019/06/26	0.1	31.00	0	0.00	31.05	0.1	22,033	0.00%
2019/06/25	0	0.00	7	31.00	30.95	-7	21,987	-0.03%
2019/06/24	4.2	30.91	0	0.00	30.85	4.2	21,819	0.02%
2019/06/21	0.3	30.85	0	0.00	30.80	0.3	21,499	0.00%
2019/06/20	0.4	31.40	0	0.00	31.50	0.4	20,930	0.00%
2019/06/19	0	31.05	0	0.00	31.25	0	20,565	0.00%
2019/06/18	0.2	30.80	2	30.55	30.80	-1.8	20,233	-0.01%
2019/06/17	0.1	30.70	0	0.00	30.70	0.1	20,085	0.00%
2019/06/14	1	30.65	0	0.00	30.65	1	20,083	0.00%
2019/06/13	0	0.00	1	30.55	30.60	-1	20,010	0.00%
2019/06/12	103	30.45	3	30.60	30.70	100	19,695	0.51%	大買/
2019/06/11	11.1	31.57	0	0.00	31.30	11.1	18,985	0.06%
2019/06/10	0.2	31.85	107	32.04	31.95	-106.8	18,680	-0.57%	大賣/鉅額交易
2019/06/06	3	31.27	38	31.48	31.70	-35	18,549	-0.19%
2019/06/05	5.3	30.90	0	0.00	30.90	5.3	18,270	0.03%
2019/06/04	5	30.85	0	0.00	30.90	5	18,096	0.03%
2019/06/03	0	0.00	1	30.90	31.00	-1	17,959	-0.01%
2019/05/31	0	0.00	6	31.00	31.00	-6	17,916	-0.03%
2019/05/29	0	0.00	5	30.38	30.55	-5	18,085	-0.03%
2019/05/28	12	30.31	0	0.00	30.25	12	18,192	0.07%
2019/05/27	4.1	30.44	0.3	30.50	30.50	3.8	17,988	0.02%
2019/05/24	1	30.50	0	0.00	30.50	1	18,165	0.01%
2019/05/23	0	30.50	5	30.32	30.55	-5	18,274	-0.03%
2019/05/22	0.2	30.45	0	0.00	30.45	0.2	18,092	0.00%
2019/05/21	7.4	30.61	8	30.68	30.65	-0.6	18,227	0.00%
2019/05/20	0.6	30.35	1	30.30	30.40	-0.4	17,962	0.00%
2019/05/17	0	0.00	5	30.10	30.00	-5	17,796	-0.03%
2019/05/16	2	29.65	6	29.60	29.55	-4	17,596	-0.02%
2019/05/15	0.1	29.75	2	29.65	29.70	-1.9	17,459	-0.01%
2019/05/14	12	29.60	6	29.47	29.50	6	17,380	0.03%
2019/05/13	1	29.50	1	29.45	29.50	0	17,245	0.00%
2019/05/10	1	29.60	13	29.69	29.60	-12	17,433	-0.07%
2019/05/09	23	29.89	0	0.00	29.90	23	17,412	0.13%
2019/05/08	3.1	30.13	0	0.00	30.50	3.1	17,396	0.02%
2019/05/07	7	30.10	9	30.47	30.50	-2	17,436	-0.01%
2019/05/06	2.2	29.98	11	29.87	30.05	-8.8	17,395	-0.05%
2019/05/03	4	30.09	7	30.15	30.05	-3	17,439	-0.02%
2019/05/02	10	30.07	3	30.00	30.10	7	17,252	0.04%
2019/04/30	0	0.00	10	29.45	29.65	-10	16,808	-0.06%
2019/04/29	1	29.15	2	29.25	29.35	-1	16,658	-0.01%
2019/04/26	2	28.85	5	28.85	28.95	-3	16,516	-0.02%
2019/04/24	5	28.60	1	28.60	28.65	4	16,312	0.02%
2019/04/23	0	28.10	0	0.00	28.20	0	16,109	0.00%
2019/04/22	2.8	28.00	0	0.00	28.00	2.8	16,027	0.02%
2019/04/19	0	28.10	0	0.00	28.15	0	16,046	0.00%
2019/04/18	0.2	28.10	0	0.00	28.20	0.2	16,242	0.00%
2019/04/16	6	28.05	0	0.00	28.10	6	16,425	0.04%
2019/04/15	0.1	28.20	3.3	28.28	28.20	-3.3	16,438	-0.02%
2019/04/12	0	0.00	33	28.23	28.30	-33	16,410	-0.20%
2019/04/11	0	0.00	17	28.16	28.25	-17	16,431	-0.10%
2019/04/10	0	0.00	6	28.19	28.15	-6	16,534	-0.04%
2019/04/08	1.1	28.05	0	0.00	28.05	1.1	16,645	0.01%
2019/04/03	0	0.00	1	28.00	28.00	-1	16,611	-0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	2	27.98	17	28.05	27.90	-15	16,481	-0.09%
2019/03/29	1	28.05	4	27.95	28.05	-3	16,330	-0.02%
2019/03/28	2	27.95	3	27.90	27.95	-1	16,222	-0.01%
2019/03/27	0.1	28.00	0	0.00	27.95	0.1	16,107	0.00%
2019/03/26	0	0.00	1	28.05	28.00	-1	16,111	-0.01%
2019/03/25	3	27.75	8	27.80	27.75	-5	16,287	-0.03%
2019/03/22	4.2	28.06	0	0.00	28.00	4.2	16,101	0.03%
2019/03/21	0.3	27.95	1	28.10	28.10	-0.7	16,210	0.00%
2019/03/20	5.4	27.90	0	0.00	28.00	5.4	16,231	0.03%
2019/03/19	10	28.09	7	28.00	28.00	3	16,172	0.02%
2019/03/18	11.2	27.64	4	27.70	27.85	7.2	16,023	0.05%
2019/03/15	1.1	27.36	2	27.45	27.45	-0.9	15,856	-0.01%
2019/03/14	1	27.15	0	0.00	27.30	1	15,768	0.01%
2019/03/12	0	0.00	8	27.37	27.30	-8	15,798	-0.05%
2019/03/07	1	27.10	0	0.00	27.10	1	16,728	0.01%
2019/03/06	0	27.10	0	0.00	27.10	0	17,037	0.00%
2019/03/05	2.1	26.98	8	27.00	26.95	-5.9	17,039	-0.03%
2019/03/04	0.1	27.15	0	0.00	27.00	0.1	16,936	0.00%
2019/02/27	0	0.00	3	27.12	27.25	-3	16,644	-0.02%
2019/02/26	1	27.00	4	27.05	27.00	-3	16,619	-0.02%
2019/02/25	0	27.10	0	0.00	27.10	0	16,504	0.00%
2019/02/22	0.4	26.95	0	0.00	26.95	0.4	16,466	0.00%
2019/02/21	1.3	26.92	0	0.00	27.00	1.3	16,444	0.01%
2019/02/20	5.4	26.95	0	0.00	26.95	5.4	16,593	0.03%
2019/02/19	0	0.00	1.2	26.80	26.80	-1.2	16,571	-0.01%
2019/02/18	0.1	26.70	2	26.70	26.70	-1.9	16,645	-0.01%
2019/02/15	4	26.60	3	26.50	26.40	1	16,674	0.01%
2019/02/14	3	26.53	0	0.00	26.50	3	16,770	0.02%
2019/02/13	0.2	26.60	1	26.60	26.55	-0.8	16,785	0.00%
2019/02/11	0	26.55	6	26.55	26.40	-6	16,685	-0.04%
2019/01/30	0	0.00	1	26.80	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	1	26.40	26.70	-1	16,256	-0.01%
2019/01/28	2.1	26.40	0	0.00	26.50	2.1	16,040	0.01%
2019/01/24	0	0.00	10.9	26.45	26.60	-10.9	15,898	-0.07%
2019/01/23	0	26.55	0	0.00	26.60	0	16,049	0.00%
2019/01/22	0.4	26.45	0	0.00	26.45	0.4	16,113	0.00%
2019/01/21	0.3	26.25	1	26.25	26.25	-0.7	16,210	0.00%
2019/01/18	0	0.00	1	26.10	26.10	-1	16,482	-0.01%
2019/01/17	1	26.00	4	26.00	26.10	-3	16,897	-0.02%
2019/01/16	0	0.00	11	26.08	26.00	-11	17,356	-0.06%
2019/01/15	0.1	26.20	2	26.13	26.20	-1.9	17,575	-0.01%
2019/01/11	1.2	26.02	3	26.15	26.00	-1.8	17,840	-0.01%
2019/01/10	0	0.00	1	26.10	26.10	-1	17,949	-0.01%
2019/01/09	3	25.80	4.6	25.81	25.85	-1.6	17,956	-0.01%
2019/01/07	0.1	25.65	1	25.60	25.60	-0.9	18,343	0.00%
2019/01/02	6	25.42	0	0.00	25.45	6	20,340	0.03%
2018/12/28	3.1	25.29	1	25.95	25.95	2.1	20,647	0.01%
2018/12/27	2.2	25.26	0.6	25.35	25.30	1.6	20,720	0.01%
2018/12/26	4	25.28	0	0.00	25.25	4	21,011	0.02%
2018/12/25	5	25.38	0	0.00	25.35	5	21,122	0.02%
2018/12/24	6.2	25.47	2	25.45	25.50	4.2	21,339	0.02%
2018/12/22	1	25.55	1	25.55	25.60	0	21,604	0.00%
2018/12/21	0.3	25.70	0	0.00	25.65	0.3	22,143	0.00%
2018/12/18	3	25.53	2	25.55	25.60	1	22,698	0.00%
2018/12/17	0.1	25.85	0	0.00	25.80	0.1	22,947	0.00%
2018/12/14	5	25.51	0	0.00	25.65	5	23,284	0.02%
2018/12/11	0.2	25.85	0	0.00	25.75	0.2	24,002	0.00%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	0.1	25.90	0	0.00	25.80	0.1	24,082	0.00%
2018/12/04	4	25.95	0	0.00	26.05	4	24,225	0.02%
2018/12/03	10	25.90	0	0.00	25.85	10	24,131	0.04%
2018/11/29	7	25.82	0	0.00	25.75	7	23,252	0.03%
2018/11/28	0.1	26.20	0	0.00	26.15	0.1	22,946	0.00%
2018/11/27	4	25.99	5	25.95	25.95	-1	22,729	0.00%
2018/11/26	1	26.10	0	0.00	26.15	1	22,667	0.00%
2018/11/23	0.1	26.25	0	0.00	26.25	0.1	22,549	0.00%
2018/11/22	1.7	26.11	15	26.05	26.20	-13.3	22,506	-0.06%
2018/11/19	0	0.00	4	26.45	26.50	-4	22,089	-0.02%
2018/11/15	3.1	26.40	0	0.00	26.40	3.1	21,940	0.01%
2018/11/14	0	26.50	0	0.00	26.50	0	21,871	0.00%
2018/11/13	1	26.45	0	0.00	26.50	1	21,913	0.00%
2018/11/12	0.2	26.55	0	0.00	26.50	0.2	21,719	0.00%
2018/11/09	2	26.30	0	0.00	26.45	2	21,859	0.01%
2018/11/08	0.2	26.55	6	26.60	26.70	-5.8	22,021	-0.03%
2018/11/07	1	26.25	1	26.40	26.50	0	21,897	0.00%
2018/11/06	0	26.25	0	0.00	26.25	0	21,965	0.00%
2018/11/05	0	26.30	0	0.00	26.30	0	22,138	0.00%
2018/11/02	5	26.25	0	0.00	26.25	5	22,698	0.02%
2018/11/01	3	25.82	0	0.00	25.85	3	23,139	0.01%
2018/10/31	1	25.60	0	0.00	26.15	1	23,353	0.00%
2018/10/29	1.1	25.31	0	0.00	25.30	1.1	23,454	0.00%
2018/10/24	7.2	25.66	1	25.95	26.00	6.2	23,376	0.03%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/22	2.2	26.12	0	0.00	26.15	2.2	23,096	0.01%
2018/10/19	1	26.20	1	26.45	26.25	0	23,034	0.00%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	0	26.65	2	26.55	26.65	-2	22,826	-0.01%
2018/10/16	2.1	26.60	1	26.60	26.60	1.1	22,691	0.00%
2018/10/12	2	26.25	1	26.60	27.00	1	22,004	0.00%
2018/10/11	5.2	26.59	6	26.56	26.50	-0.8	21,453	0.00%
2018/10/09	2	27.55	4	27.61	27.55	-2	20,649	-0.01%
2018/10/08	1.3	27.12	0	0.00	27.00	1.3	20,075	0.01%
2018/10/05	16	26.75	14	26.82	26.80	2	19,678	0.01%
2018/10/02	3	27.18	0	0.00	27.15	3	18,896	0.02%
2018/10/01	3	27.65	0	0.00	27.50	3	18,653	0.02%
2018/09/28	0.1	27.35	0	0.00	27.50	0.1	18,618	0.00%
2018/09/27	1	27.30	0	0.00	27.30	1	18,201	0.01%
2018/09/26	4	27.19	3	27.28	27.30	1	17,944	0.01%
2018/09/25	10.4	27.25	0	0.00	27.30	10.4	17,847	0.06%
2018/09/21	1.3	27.05	1	27.15	27.15	0.3	17,691	0.00%
2018/09/20	0	0.00	3	27.03	27.00	-3	17,642	-0.02%
2018/09/19	2	26.90	0	0.00	27.00	2	17,714	0.01%
2018/09/18	10	26.70	2	26.65	26.80	8	17,619	0.05%
2018/09/17	0.1	26.40	1	26.30	26.40	-0.9	17,314	-0.01%
2018/09/14	2	26.00	0	0.00	25.95	2	17,104	0.01%
2018/09/13	0	0.00	1	25.85	26.10	-1	17,261	-0.01%
2018/09/12	0	26.00	0	0.00	26.00	0	17,311	0.00%
2018/09/11	0.2	26.00	2	25.90	26.00	-1.8	17,518	-0.01%
2018/09/07	0	0.00	2	25.75	25.90	-2	18,061	-0.01%
2018/09/05	2	25.75	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	1	26.00	26.05	-1	18,536	-0.01%
2018/08/30	1.8	25.85	0	0.00	25.80	1.8	19,107	0.01%
2018/08/29	0.1	25.85	0	0.00	25.85	0.1	19,301	0.00%
2018/08/28	0.1	25.95	0	0.00	25.90	0.1	19,401	0.00%
2018/08/23	0	26.10	0	0.00	26.10	0	20,727	0.00%
2018/08/22	2.4	25.83	0	0.00	25.95	2.4	21,190	0.01%
2018/08/21	1.3	25.77	1	25.75	25.85	0.3	21,207	0.00%
2018/08/20	5	25.50	0	0.00	25.50	5	21,235	0.02%
2018/08/17	1.1	25.60	0	0.00	25.55	1.1	21,188	0.01%
2018/08/16	5	25.34	0	0.00	25.35	5	21,212	0.02%
2018/08/15	7	25.79	4	26.00	25.60	3	20,984	0.01%
2018/08/14	4	26.00	0	0.00	26.00	4	20,802	0.02%
2018/08/13	16.2	26.18	1	26.20	26.15	15.2	20,934	0.07%
2018/08/10	1	26.15	6.5	26.23	26.35	-5.5	20,884	-0.03%
2018/08/09	20	26.04	14	26.11	26.05	6	20,807	0.03%
2018/08/08	28.2	27.35	1	27.30	27.35	27.2	20,242	0.13%
2018/08/03	10	27.45	0	0.00	27.35	10	19,296	0.05%
2018/08/02	1	27.40	0	0.00	27.35	1	19,020	0.01%
2018/08/01	2	27.30	1	27.35	27.45	1	18,801	0.01%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/30	0.1	27.25	0	0.00	27.25	0.1	18,311	0.00%
2018/07/27	2	27.30	0	0.00	27.25	2	18,238	0.01%
2018/07/25	0	0.00	3.1	27.10	27.20	-3.1	18,263	-0.02%
2018/07/24	0	27.00	2	27.10	27.10	-2	18,258	-0.01%
2018/07/23	0.2	26.95	0	0.00	26.95	0.2	18,223	0.00%
2018/07/17	2	26.80	0	0.00	26.95	2	18,668	0.01%
2018/07/11	1.2	26.47	0	0.00	26.55	1.2	18,861	0.01%
2018/07/10	0	26.65	0	0.00	26.70	0	18,864	0.00%
2018/07/09	0.2	26.55	0	0.00	26.55	0.2	18,686	0.00%
2018/07/06	1	26.30	0	0.00	26.45	1	18,784	0.01%
2018/07/05	1	26.40	0	0.00	26.50	1	18,587	0.01%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/06/29	0	0.00	6	26.89	26.90	-6	18,714	-0.03%
2018/06/28	7.7	26.46	0	0.00	26.30	7.7	18,358	0.04%
2018/06/25	0	26.60	0	0.00	26.55	0	17,988	0.00%
2018/06/22	0.2	26.60	0	0.00	26.60	0.2	17,990	0.00%
2018/06/19	6	26.41	0	0.00	26.35	6	17,676	0.03%
2018/06/13	2	26.70	1.1	26.75	26.75	0.9	16,862	0.01%
2018/06/12	2	26.73	0	0.00	26.75	2	16,992	0.01%
2018/06/11	0.2	26.95	0	0.00	26.95	0.2	16,674	0.00%
2018/06/08	0.2	27.10	0	0.00	27.10	0.2	16,438	0.00%
2018/06/07	0	0.00	10	27.35	27.35	-10	16,439	-0.06%
2018/06/06	0	0.00	1	27.40	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	4	27.40	27.35	-4	16,212	-0.02%
2018/06/04	0	0.00	11	27.00	27.10	-11	16,018	-0.07%
2018/05/31	2	26.23	0	0.00	26.25	2	15,814	0.01%
2018/05/30	14	26.33	0	0.00	26.35	14	14,888	0.09%
2018/05/29	0.1	26.90	0	0.00	26.90	0.1	14,413	0.00%
2018/05/24	0	0.00	2	27.05	27.05	-2	14,362	-0.01%
2018/05/23	0	26.80	0	0.00	26.90	0	14,367	0.00%
2018/05/22	0.2	26.80	0	0.00	26.80	0.2	14,404	0.00%
2018/05/21	0	0.00	2	27.00	27.00	-2	14,468	-0.01%
2018/05/18	0	0.00	2	26.63	26.70	-2	14,358	-0.01%
2018/05/15	1	26.40	21	26.40	26.30	-20	14,371	-0.14%
2018/05/14	1	26.55	1.1	26.44	26.50	-0.1	14,728	0.00%
2018/05/11	0.2	26.25	41	26.20	26.40	-40.8	14,747	-0.28%
2018/05/10	1	26.20	0	0.00	26.10	1	14,667	0.01%
2018/05/09	0	26.10	4	26.15	26.15	-4	14,556	-0.03%
2018/05/08	0.2	26.10	1.2	26.18	26.20	-1	14,534	-0.01%
2018/05/03	0	0.00	2	26.10	26.10	-2	14,275	-0.01%
2018/05/02	20	26.20	52	26.20	26.25	-32	14,358	-0.22%
2018/04/30	1.1	25.96	2	26.10	26.25	-0.9	14,330	-0.01%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	45	25.80	23	25.90	25.95	22	14,441	0.15%
2018/04/24	0	25.80	9.7	25.80	25.90	-9.7	15,016	-0.06%
2018/04/23	6.2	25.70	0	0.00	25.80	6.2	14,880	0.04%
2018/04/20	1	25.70	0	0.00	25.70	1	15,072	0.01%
2018/04/19	0	0.00	2	25.58	25.75	-2	15,333	-0.01%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/17	0	25.35	0	0.00	25.35	0	15,217	0.00%
2018/04/16	0.2	25.55	0.1	25.55	25.65	0.2	15,449	0.00%
2018/04/12	0	25.50	5	25.63	25.65	-5	15,740	-0.03%
2018/04/11	0.2	25.50	0	0.00	25.50	0.2	15,782	0.00%
2018/04/10	0	0.00	1	25.65	25.65	-1	15,774	-0.01%
2018/04/09	0.2	25.45	0.4	25.45	25.45	-0.2	15,749	0.00%
2018/03/30	0	0.00	14	25.25	25.10	-14	15,729	-0.09%
2018/03/29	3.1	25.05	4	25.10	25.05	-0.9	15,608	-0.01%
2018/03/28	1	25.05	7	25.16	25.05	-6	15,312	-0.04%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	0	25.20	0	0.00	25.20	0	15,063	0.00%
2018/03/22	7.2	25.37	0	0.00	25.40	7.2	15,035	0.05%
2018/03/21	2	25.35	0	0.00	25.35	2	14,895	0.01%
2018/03/19	2.1	25.33	0	0.00	25.45	2.1	15,040	0.01%
2018/03/16	0.2	25.40	0	0.00	25.50	0.2	15,091	0.00%
2018/03/14	0	0.00	0.2	25.30	25.30	-0.2	14,896	0.00%
2018/03/13	2	25.40	7	25.61	25.65	-5	14,951	-0.03%
2018/03/12	0.2	25.35	5	25.36	25.45	-4.8	14,878	-0.03%
2018/03/08	0.2	24.95	1	24.90	24.95	-0.8	14,925	-0.01%
2018/03/07	14	24.62	10	24.55	24.50	4	14,924	0.03%
2018/03/05	20	24.90	0	0.00	24.75	20	15,176	0.13%
2018/03/02	20	24.89	0	0.00	24.95	20	15,230	0.13%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/26	0	0.00	1.2	25.13	25.00	-1.2	15,119	-0.01%
2018/02/23	0	0.00	2	24.98	25.00	-2	15,098	-0.01%
2018/02/22	0	24.75	0	0.00	24.75	0	15,186	0.00%
2018/02/21	0.1	24.70	1	24.60	24.70	-0.9	15,238	-0.01%
2018/02/12	10	24.05	0	0.00	24.15	10	15,114	0.07%
2018/02/09	1	23.90	0	0.00	23.95	1	14,961	0.01%
2018/02/08	1	24.10	0	0.00	24.10	1	14,808	0.01%
2018/02/06	5	24.24	0	0.00	24.00	5	14,471	0.03%
2018/02/02	2	25.20	0	0.00	25.30	2	13,770	0.01%
2018/01/31	1	25.20	1	25.25	25.30	0	13,708	0.00%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/25	0	0.00	6	25.55	25.60	-6	13,758	-0.04%
2018/01/24	4	25.18	0	0.00	25.30	4	13,653	0.03%
2018/01/23	0	25.30	0	0.00	25.40	0	13,653	0.00%
2018/01/22	3.1	25.35	0	0.00	25.50	3.1	13,529	0.02%
2018/01/19	6	25.23	11	25.36	25.55	-5	13,456	-0.04%
2018/01/18	0	0.00	14	25.86	25.80	-14	13,177	-0.11%
2018/01/17	0	0.00	1	25.75	25.85	-1	12,768	-0.01%
2018/01/16	0	25.80	3	25.97	25.85	-3	12,568	-0.02%
2018/01/15	0.3	25.85	3	25.68	25.95	-2.7	12,169	-0.02%
2018/01/11	0.9	25.25	0	0.00	25.40	0.9	11,784	0.01%
2018/01/09	0	25.00	21	25.00	25.00	-21	11,545	-0.18%
2018/01/08	0.2	25.00	3	25.10	25.15	-2.8	11,383	-0.02%
2018/01/05	0	0.00	5	24.81	24.90	-5	11,178	-0.04%
2018/01/04	0	0.00	2	24.60	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	3	24.45	24.50	-3	11,122	-0.03%
2018/01/02	0	0.00	23	24.20	24.20	-23	10,905	-0.21%