兆豐金 (2886)-玉山-左營券商分點個股進出

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
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/15	0.2	40.92	0	0.00	40.85	0.2	17,673	0.00%
2024/05/14	2.5	40.57	0	40.60	40.50	2.5	17,719	0.01%
2024/05/13	0.2	40.96	1	41.00	41.05	-0.8	17,788	0.00%
2024/05/10	13.2	40.79	2.1	40.75	40.95	11.1	17,739	0.06%
2024/05/09	3	40.90	0	0.00	40.65	3	17,745	0.02%
2024/05/08	0	40.98	0	0.00	41.10	0	17,851	0.00%
2024/05/07	10	41.05	13.2	40.83	40.95	-3.2	17,770	-0.02%
2024/05/06	0.8	40.52	76.3	41.03	41.15	-75.5	17,490	-0.43%
2024/05/03	0.2	40.20	25	40.10	40.05	-24.8	17,157	-0.14%
2024/05/02	42.3	40.05	2	40.05	39.95	40.2	17,077	0.24%
2024/04/30	12	40.06	0	0.00	40.00	12	16,897	0.07%
2024/04/29	0	0.00	38.2	39.78	40.10	-38.2	16,832	-0.23%
2024/04/26	11	39.29	0.2	39.45	39.10	10.8	16,610	0.07%
2024/04/25	65	39.05	11.5	39.02	39.00	53.5	16,611	0.32%
2024/04/24	70.7	39.36	2	39.80	39.35	68.7	16,453	0.42%
2024/04/23	0.1	39.65	9.3	40.03	40.00	-9.2	16,372	-0.06%
2024/04/22	2.6	39.51	16.9	39.59	39.50	-14.3	16,309	-0.09%
2024/04/19	40.2	38.65	1.2	39.11	38.70	39	16,021	0.24%
2024/04/18	2.8	39.15	0	39.35	39.20	2.8	15,430	0.02%
2024/04/17	9.4	39.13	2.8	39.20	39.00	6.6	15,116	0.04%
2024/04/16	27.4	39.34	1.3	39.37	39.10	26.1	14,986	0.17%
2024/04/15	19.1	39.81	2.4	39.92	39.80	16.7	14,717	0.11%
2024/04/12	1.4	39.99	0	0.00	39.95	1.4	14,705	0.01%
2024/04/11	2.1	40.03	1	40.35	40.15	1.1	14,626	0.01%
2024/04/10	1.1	40.55	0	0.00	40.50	1.1	14,593	0.01%
2024/04/09	2.2	40.29	1.3	40.31	40.40	0.9	14,693	0.01%
2024/04/08	1.7	39.80	1.7	39.94	40.00	0	14,704	0.00%
2024/04/03	4.6	39.91	0	0.00	39.75	4.6	14,680	0.03%
2024/04/02	20.3	40.35	0	0.00	40.30	20.3	14,540	0.14%
2024/04/01	1	40.45	3.2	40.67	40.65	-2.2	14,572	-0.02%
2024/03/29	1.1	40.53	14.4	40.50	40.55	-13.3	14,511	-0.09%
2024/03/28	2.6	40.27	1.1	40.25	40.25	1.5	14,565	0.01%
2024/03/27	0.6	40.45	3	40.60	40.50	-2.5	14,727	-0.02%
2024/03/26	1.2	40.44	8.3	40.51	40.55	-7.2	15,005	-0.05%
2024/03/25	16	40.00	1.5	39.98	40.00	14.5	15,195	0.10%
2024/03/22	5.2	40.53	4.1	40.04	40.10	1.2	15,405	0.01%
2024/03/21	0.1	40.40	11.1	40.44	40.60	-11	15,569	-0.07%
2024/03/20	0.9	40.55	1	40.30	40.15	-0.2	15,648	0.00%
2024/03/19	0.4	40.26	2	40.33	40.20	-1.6	15,610	-0.01%
2024/03/18	0	40.60	3.6	40.75	40.60	-3.6	15,526	-0.02%
2024/03/15	0.5	40.61	25	40.64	40.90	-24.5	15,449	-0.16%
2024/03/14	8.7	40.71	29.9	40.77	40.90	-21.2	15,200	-0.14%
2024/03/13	0.2	39.92	14.4	40.12	40.40	-14.3	15,074	-0.09%
2024/03/12	0.1	39.70	8.2	39.95	39.95	-8.1	14,927	-0.05%
2024/03/11	1.2	39.90	7	39.93	39.80	-5.8	14,916	-0.04%
2024/03/08	0.8	39.61	19	39.78	39.90	-18.2	14,852	-0.12%
2024/03/07	0.6	39.43	7.9	39.48	39.30	-7.3	14,753	-0.05%
2024/03/06	21.1	39.26	12.4	39.44	39.40	8.6	14,805	0.06%
2024/03/05	2.7	39.11	33.2	39.04	39.05	-30.5	15,071	-0.20%
2024/03/04	6.2	38.45	3.5	38.74	38.80	2.6	15,081	0.02%
2024/03/01	2.1	38.70	3.1	38.72	38.55	-1	15,193	-0.01%
2024/02/29	1.3	38.75	27.5	38.66	38.70	-26.3	15,352	-0.17%
2024/02/27	8.1	38.26	30.1	38.33	38.20	-22	15,108	-0.15%
2024/02/26	3	38.22	0.6	38.32	38.15	2.4	15,073	0.02%
2024/02/23	4	38.42	1	38.40	38.30	3	15,106	0.02%
2024/02/22	1.1	38.45	5.1	38.45	38.55	-4.1	15,450	-0.03%
2024/02/21	2.5	38.34	0	0.00	38.35	2.5	15,496	0.02%
2024/02/20	2.2	38.41	5	38.51	38.60	-2.8	15,621	-0.02%
2024/02/19	6.2	38.29	13.1	38.24	38.40	-6.9	15,715	-0.04%
2024/02/16	5.1	37.88	2	38.00	37.90	3	15,935	0.02%
2024/02/15	13.8	37.80	15.7	37.85	37.80	-1.9	15,919	-0.01%
2024/02/05	34.1	37.69	1.5	37.77	37.60	32.5	15,773	0.21%
2024/02/02	3.2	37.86	1	37.90	37.90	2.2	15,618	0.01%
2024/02/01	1.1	37.66	3.3	37.80	37.90	-2.2	15,619	-0.01%
2024/01/31	18.4	37.66	6.3	37.61	37.65	12.1	15,520	0.08%
2024/01/30	2.1	37.95	0	0.00	37.90	2.1	15,321	0.01%
2024/01/29	0	0.00	0	38.45	38.35	0	15,388	0.00%
2024/01/26	0	0.00	1.1	38.35	38.35	-1.1	15,517	-0.01%
2024/01/25	11.6	37.81	0	0.00	37.80	11.6	15,589	0.07%
2024/01/24	14.1	37.92	0	38.05	37.85	14.1	15,625	0.09%
2024/01/23	12.2	37.89	10	37.98	37.85	2.2	15,667	0.01%
2024/01/22	4.3	38.05	3.1	37.97	38.10	1.2	15,724	0.01%
2024/01/19	9.2	37.77	0	0.00	37.90	9.2	15,657	0.06%
2024/01/18	15.2	37.60	6.1	37.64	37.80	9.2	15,700	0.06%
2024/01/17	35.4	37.84	3.2	38.13	37.30	32.2	15,688	0.21%
2024/01/16	5	38.44	2	38.65	38.60	3	15,125	0.02%
2024/01/15	1.8	39.07	5	39.14	38.90	-3.2	15,031	-0.02%
2024/01/12	4.2	38.79	0	0.00	39.05	4.2	15,260	0.03%
2024/01/11	1.1	39.30	2	39.25	39.20	-0.9	15,369	-0.01%
2024/01/10	3.5	39.31	2	39.28	39.35	1.5	15,431	0.01%
2024/01/09	0.1	39.35	25	39.54	39.45	-24.9	15,441	-0.16%
2024/01/08	0.1	39.36	8.6	39.45	39.45	-8.5	15,490	-0.05%
2024/01/05	5.5	38.96	8	39.01	38.95	-2.5	15,419	-0.02%
2024/01/03	7.5	38.69	2.3	38.79	38.65	5.2	16,112	0.03%
2024/01/02	1.1	39.20	10.2	39.19	39.30	-9.1	16,065	-0.06%
2023/12/29	2.1	39.10	3.4	39.14	39.20	-1.3	16,218	-0.01%
2023/12/28	3	39.05	17.6	38.96	39.20	-14.6	16,447	-0.09%
2023/12/27	3.2	38.80	2	38.92	39.00	1.1	16,501	0.01%
2023/12/26	1	38.70	1.1	38.75	38.80	-0.1	16,510	0.00%
2023/12/25	19.8	38.52	2	38.73	38.80	17.8	16,545	0.11%
2023/12/22	21.7	38.26	0	0.00	38.35	21.7	16,552	0.13%
2023/12/21	20.9	38.31	1	38.35	38.30	19.9	16,414	0.12%
2023/12/20	18.2	38.80	0.4	39.05	38.75	17.8	16,221	0.11%
2023/12/19	34.3	39.07	30	39.24	39.15	4.2	15,937	0.03%
2023/12/18	8	39.05	4	39.34	39.05	4	15,851	0.03%
2023/12/15	6.7	39.40	7.1	39.57	39.35	-0.4	15,632	0.00%
2023/12/14	1.1	38.85	12	39.31	39.55	-10.9	15,426	-0.07%
2023/12/13	14.7	38.90	17.3	39.03	38.90	-2.6	15,271	-0.02%
2023/12/12	10.2	39.04	8.6	39.25	39.30	1.5	15,627	0.01%
2023/12/11	12.6	38.92	1.6	39.06	38.90	11	15,738	0.07%
2023/12/08	0.1	39.00	12.7	38.99	39.25	-12.6	15,673	-0.08%
2023/12/07	8.1	39.18	4.1	39.42	39.00	3.9	15,646	0.03%
2023/12/06	10	39.30	5.2	39.32	39.50	4.8	15,568	0.03%
2023/12/05	7.7	38.78	2	38.65	38.95	5.7	15,451	0.04%
2023/12/04	6.5	38.85	5.1	38.82	39.00	1.5	15,441	0.01%
2023/12/01	17.1	38.73	5.4	38.80	38.65	11.7	15,390	0.08%
2023/11/30	0	0.00	4	39.36	39.50	-4	15,252	-0.03%
2023/11/29	20.1	39.45	2.5	39.58	39.15	17.6	14,752	0.12%
2023/11/28	3.1	39.60	18.2	39.85	39.65	-15.2	14,596	-0.10%
2023/11/27	0.6	39.79	10	39.72	39.50	-9.4	14,793	-0.06%
2023/11/24	2.2	39.69	1.7	39.54	39.50	0.5	14,710	0.00%
2023/11/22	0.3	39.70	0	0.00	39.85	0.3	14,889	0.00%
2023/11/21	0.5	39.70	19.3	39.78	39.85	-18.7	14,979	-0.13%
2023/11/20	2.9	39.22	1.6	39.14	39.20	1.4	14,849	0.01%
2023/11/17	0.2	39.10	8	39.38	39.20	-7.8	14,847	-0.05%
2023/11/16	0.3	38.96	2.1	39.05	39.20	-1.7	14,951	-0.01%
2023/11/15	1.6	38.88	21	38.79	38.90	-19.4	14,922	-0.13%
2023/11/14	2	38.38	1	38.40	38.55	1	14,816	0.01%
2023/11/13	2.4	38.40	0.3	38.37	38.50	2.1	15,132	0.01%
2023/11/10	2.5	38.56	1.1	38.41	38.40	1.4	15,575	0.01%
2023/11/09	0	38.55	12.6	38.69	38.60	-12.5	15,772	-0.08%
2023/11/07	0.1	38.50	2.1	38.60	38.60	-1.9	16,234	-0.01%
2023/11/06	0.6	38.42	0	0.00	38.55	0.6	16,788	0.00%
2023/11/03	0.4	37.93	7.5	38.06	38.25	-7.1	17,039	-0.04%
2023/11/02	3.1	37.75	5.5	37.34	37.80	-2.3	17,100	-0.01%
2023/11/01	1.4	36.50	0.3	36.74	36.65	1.1	17,099	0.01%
2023/10/31	3	36.60	11	36.75	36.70	-8	17,296	-0.05%
2023/10/30	5.3	36.48	2	36.55	36.55	3.3	17,622	0.02%
2023/10/27	1	36.80	1	36.90	36.95	0	17,666	0.00%
2023/10/26	20.2	36.50	26	36.56	36.40	-5.8	17,770	-0.03%
2023/10/25	9.5	36.96	16	36.96	36.85	-6.5	17,731	-0.04%
2023/10/24	2.4	37.10	20.1	37.00	37.25	-17.8	17,783	-0.10%
2023/10/23	1.4	37.20	10.4	37.10	37.10	-9	17,845	-0.05%
2023/10/20	9.3	37.67	25.1	37.23	37.50	-15.8	17,753	-0.09%
2023/10/19	0.8	38.60	0	0.00	38.35	0.8	17,724	0.00%
2023/10/18	0.2	38.61	2.1	38.61	38.85	-1.9	17,835	-0.01%
2023/10/17	0	0.00	2.1	38.67	38.75	-2.1	18,022	-0.01%
2023/10/16	0.9	38.59	7	38.50	38.80	-6.1	18,266	-0.03%
2023/10/13	5.3	38.45	2	38.50	38.50	3.3	18,569	0.02%
2023/10/12	7.1	38.71	5.3	38.76	38.95	1.8	18,639	0.01%
2023/10/11	2.9	37.95	28.2	38.25	38.50	-25.3	18,805	-0.13%
2023/10/06	2.1	37.40	0	0.00	37.50	2.1	18,386	0.01%
2023/10/05	0.7	37.21	15	37.46	37.50	-14.3	18,464	-0.08%
2023/10/04	22.7	36.98	0	0.00	36.85	22.7	18,375	0.12%
2023/10/03	1.2	37.60	10	37.73	37.65	-8.8	18,307	-0.05%
2023/10/02	4	37.56	51.1	37.40	37.60	-47.1	18,383	-0.26%
2023/09/28	5	37.65	0	0.00	37.70	5	18,603	0.03%
2023/09/27	11	37.50	1	37.80	37.70	10	18,683	0.05%
2023/09/26	2.2	37.80	4.3	37.87	37.85	-2.1	18,699	-0.01%
2023/09/25	5.7	37.85	5.4	37.77	38.00	0.3	18,740	0.00%
2023/09/22	2.2	37.70	18.3	37.73	37.80	-16.2	18,886	-0.09%
2023/09/21	12.2	37.40	14.3	37.16	37.40	-2.1	19,132	-0.01%
2023/09/20	4.5	37.87	3	37.77	37.85	1.4	19,056	0.01%
2023/09/19	8.1	37.84	6.2	37.90	37.80	1.9	19,041	0.01%
2023/09/18	7.4	37.85	13	37.86	37.85	-5.6	19,458	-0.03%
2023/09/15	5.8	37.49	6.2	37.56	37.55	-0.5	19,904	0.00%
2023/09/14	15	37.08	70.1	36.98	37.50	-55.1	20,118	-0.27%
2023/09/13	0.1	36.54	0	0.00	36.60	0.1	20,615	0.00%
2023/09/12	4	36.26	3.4	36.39	36.55	0.6	21,369	0.00%
2023/09/11	4.6	36.20	2	36.18	36.20	2.6	21,421	0.01%
2023/09/08	1	35.95	0	0.00	36.10	1	21,446	0.00%
2023/09/07	3	35.80	2	35.95	35.85	1	21,518	0.00%
2023/09/06	17.6	35.67	0	0.00	35.55	17.6	21,561	0.08%
2023/09/05	7.4	36.14	2	36.10	36.00	5.4	21,536	0.02%
2023/09/04	1.2	36.20	6	36.16	36.20	-4.7	21,582	-0.02%
2023/09/01	10	36.04	19	36.03	36.00	-9	21,781	-0.04%
2023/08/31	27.3	36.02	0	0.00	35.90	27.3	21,912	0.12%
2023/08/30	33.4	36.48	3.9	36.54	36.45	29.5	21,926	0.13%
2023/08/29	56.4	36.24	4	36.30	36.60	52.4	22,085	0.24%
2023/08/28	16.7	36.35	8	36.24	36.20	8.7	22,043	0.04%
2023/08/25	11.1	35.81	1	35.60	35.65	10.1	23,055	0.04%
2023/08/24	7.3	35.78	9.7	35.91	35.85	-2.4	23,169	-0.01%
2023/08/23	6.2	35.33	0	0.00	35.30	6.2	23,178	0.03%
2023/08/22	32.4	35.21	0	0.00	35.30	32.4	23,393	0.14%
2023/08/21	17.5	35.69	0	0.00	35.60	17.5	23,406	0.07%
2023/08/18	6.2	35.81	7.8	35.97	35.70	-1.5	23,507	-0.01%
2023/08/17	69.1	35.54	7.8	35.43	35.65	61.3	23,564	0.26%
2023/08/16	36	35.76	26.1	35.78	35.80	9.9	23,481	0.04%
2023/08/15	18.2	36.80	1	36.70	36.60	17.2	23,258	0.07%
2023/08/14	23.5	36.90	22.3	36.83	37.05	1.2	23,301	0.01%
2023/08/11	70.4	37.65	1	37.70	37.65	69.4	23,226	0.30%
2023/08/10	46.6	37.87	0	0.00	38.10	46.6	23,226	0.20%
2023/08/09	7.4	39.64	8.1	39.61	39.95	-0.7	22,699	0.00%
2023/08/08	19.1	39.73	3	39.83	39.70	16.1	22,368	0.07%
2023/08/07	3.4	39.80	1	39.75	39.95	2.4	22,204	0.01%
2023/08/04	4	39.51	7.3	39.60	39.60	-3.3	22,156	-0.02%
2023/08/02	12.3	39.77	1	40.04	39.60	11.2	22,017	0.05%
2023/08/01	10.1	40.45	3	40.52	40.60	7.1	21,645	0.03%
2023/07/31	0.2	40.22	18.3	40.25	40.25	-18.1	21,455	-0.08%
2023/07/28	0.4	39.89	11.2	40.05	40.05	-10.8	21,395	-0.05%
2023/07/27	1.1	40.23	12	40.10	40.10	-10.9	21,291	-0.05%
2023/07/26	2.1	39.45	19	39.61	39.65	-16.9	21,117	-0.08%
2023/07/25	1.5	39.08	0	0.00	39.15	1.5	21,019	0.01%
2023/07/24	2.4	38.98	1.5	38.97	39.00	0.9	21,001	0.00%
2023/07/21	2.3	39.04	10	39.32	39.35	-7.7	20,838	-0.04%
2023/07/20	8.5	39.08	6.7	39.30	39.35	1.8	20,622	0.01%
2023/07/19	12.3	38.68	11	38.84	38.85	1.3	20,258	0.01%
2023/07/18	9	38.94	18.2	39.03	39.30	-9.2	19,941	-0.05%
2023/07/17	14.8	38.88	18.3	38.96	38.90	-3.5	19,518	-0.02%
2023/07/14	1	38.90	20.4	38.77	38.90	-19.4	19,445	-0.10%
2023/07/13	2	38.25	2	38.10	38.10	0	19,291	0.00%
2023/07/12	0.5	37.56	11	38.04	38.20	-10.5	19,212	-0.05%
2023/07/11	1	37.59	2.5	37.31	37.65	-1.5	19,165	-0.01%
2023/07/10	22.1	37.01	34.5	37.30	36.85	-12.4	19,130	-0.06%
2023/07/07	13.1	36.98	17	37.19	37.30	-4	18,927	-0.02%
2023/07/06	29.4	37.76	1.1	37.41	37.45	28.3	18,779	0.15%
2023/07/05	7.9	38.39	2	38.40	38.25	5.9	18,477	0.03%
2023/07/04	1.1	38.30	4.4	38.41	38.50	-3.3	18,339	-0.02%
2023/07/03	2	38.20	13	38.25	38.30	-11	18,344	-0.06%
2023/06/30	26	38.35	2.3	38.65	38.20	23.7	18,353	0.13%
2023/06/29	1	38.00	14.1	38.37	38.55	-13.1	18,106	-0.07%
2023/06/28	2.5	37.88	22	37.84	37.95	-19.5	17,841	-0.11%
2023/06/27	7.2	37.56	3	37.65	37.55	4.2	17,730	0.02%
2023/06/26	4.8	37.65	6.5	37.86	37.75	-1.7	17,674	-0.01%
2023/06/21	0	0.00	25	37.64	37.75	-25	17,161	-0.15%
2023/06/20	5.5	37.01	6	37.20	37.45	-0.5	16,697	0.00%
2023/06/19	6.9	36.66	6.5	37.03	37.00	0.4	16,116	0.00%
2023/06/16	8.4	37.04	1	37.10	36.80	7.4	15,447	0.05%
2023/06/15	14.1	37.32	7.1	37.61	37.40	7	14,684	0.05%
2023/06/14	12.1	37.50	5.5	37.46	37.50	6.7	14,689	0.05%
2023/06/13	4.5	37.86	7.1	37.99	37.75	-2.6	14,804	-0.02%
2023/06/12	13.3	37.79	3.2	37.89	37.65	10.1	14,842	0.07%
2023/06/09	3.5	37.63	87	37.51	37.65	-83.5	14,902	-0.56%
2023/06/08	0.1	36.90	10.1	37.20	37.30	-10	14,936	-0.07%
2023/06/07	25.3	36.89	19.3	36.91	37.00	6	14,963	0.04%
2023/06/06	10.4	36.62	3	36.75	36.50	7.4	14,914	0.05%
2023/06/05	11.1	36.82	36.4	36.63	36.70	-25.3	14,944	-0.17%
2023/06/02	0	0.00	18	36.14	36.10	-18	14,646	-0.12%
2023/06/01	3.2	35.66	8.2	35.86	35.85	-5	14,499	-0.03%
2023/05/31	46.3	35.91	1.2	36.06	35.80	45.1	14,471	0.31%
2023/05/30	5	36.02	27.1	36.16	36.20	-22.1	13,547	-0.16%
2023/05/29	23.6	35.93	19	36.12	36.20	4.6	13,613	0.03%
2023/05/26	29.7	35.66	31.1	36.02	36.15	-1.4	13,663	-0.01%
2023/05/25	8.6	35.62	24	35.89	36.20	-15.4	13,443	-0.11%
2023/05/24	14.1	35.73	6	35.73	35.90	8.1	13,268	0.06%
2023/05/23	21	36.10	14	36.02	36.20	7	13,034	0.05%
2023/05/22	7.5	36.02	14.8	36.13	36.20	-7.3	12,883	-0.06%
2023/05/19	13.1	36.00	28.3	36.02	36.00	-15.2	12,639	-0.12%
2023/05/18	26.3	35.87	7	35.95	35.95	19.2	12,805	0.15%
2023/05/17	4	35.36	50.5	35.42	35.60	-46.5	12,683	-0.37%
2023/05/16	3	35.05	8	34.88	35.15	-5	12,549	-0.04%
2023/05/15	3.8	34.52	13.1	34.40	34.50	-9.3	12,561	-0.07%
2023/05/12	54.2	34.44	1	34.25	34.30	53.2	12,592	0.42%
2023/05/11	8	34.74	4.1	34.82	34.80	3.9	12,485	0.03%
2023/05/10	6.4	34.65	36.1	34.79	34.80	-29.7	12,598	-0.24%
2023/05/09	2	34.40	17	34.47	34.50	-15	12,570	-0.12%
2023/05/08	0	0.00	6	34.35	34.30	-6	12,549	-0.05%
2023/05/05	5.2	34.25	6	34.19	34.25	-0.8	12,587	-0.01%
2023/05/04	21	34.24	3	34.25	34.30	18	12,849	0.14%
2023/05/03	6.2	34.06	30.7	34.15	34.15	-24.5	12,946	-0.19%
2023/05/02	3	34.00	24	34.09	34.10	-21	13,197	-0.16%
2023/04/28	6.1	33.92	52	34.00	34.05	-46	13,735	-0.33%
2023/04/27	11	33.80	0.1	33.90	33.85	10.9	13,802	0.08%
2023/04/26	20	33.85	84	33.99	34.00	-64	13,872	-0.46%
2023/04/25	22.6	33.87	3.9	34.10	33.90	18.7	13,859	0.13%
2023/04/24	0.3	34.09	8	34.04	34.10	-7.7	13,867	-0.06%
2023/04/21	12	33.86	2	34.05	34.05	10	13,960	0.07%
2023/04/20	149.2	33.83	7	33.80	33.90	142.2	14,036	1.01%	大買/鉅額交易
2023/04/19	10	34.11	27.3	34.23	34.05	-17.3	14,263	-0.12%
2023/04/18	8	34.11	156.1	34.04	34.20	-148	14,198	-1.04%	大賣/鉅額交易
2023/04/17	3.9	33.44	6.3	33.44	33.45	-2.4	14,151	-0.02%
2023/04/14	5	33.34	24	33.38	33.45	-19	14,201	-0.13%
2023/04/13	8.1	33.23	2	33.30	33.30	6.1	14,120	0.04%
2023/04/12	14.1	33.13	4.1	33.11	33.15	10	14,095	0.07%
2023/04/11	10	33.05	4	33.13	33.15	6	14,175	0.04%
2023/04/10	5.6	33.02	0.8	33.10	33.00	4.8	14,129	0.03%
2023/04/07	27.7	32.82	1	32.75	32.80	26.7	14,130	0.19%
2023/04/06	15.4	32.90	6	33.02	33.00	9.4	14,133	0.07%
2023/03/31	12	32.73	4	32.99	33.00	8	14,047	0.06%
2023/03/30	49.1	32.76	0.2	32.80	32.70	48.9	13,920	0.35%
2023/03/29	19	32.78	3.1	32.77	32.80	15.9	13,958	0.11%
2023/03/28	22.1	32.94	5	33.09	32.85	17.1	14,078	0.12%
2023/03/27	10.4	32.94	0	0.00	33.05	10.4	14,139	0.07%
2023/03/24	21	32.94	52	33.14	33.10	-31	14,325	-0.22%
2023/03/23	5.9	32.68	19.1	32.97	33.15	-13.3	14,387	-0.09%
2023/03/22	5.4	32.56	23.1	32.67	32.70	-17.7	14,542	-0.12%
2023/03/21	4	32.25	4	32.20	32.20	0	14,762	0.00%
2023/03/20	5.7	31.90	7	31.99	32.00	-1.3	14,798	-0.01%
2023/03/17	7.4	31.87	11	31.87	31.75	-3.6	14,817	-0.02%
2023/03/16	16	31.68	2	31.75	31.65	14	14,785	0.09%
2023/03/15	10.8	32.19	7.2	32.19	32.00	3.6	14,750	0.02%
2023/03/14	10.9	32.17	31.2	32.31	32.10	-20.3	14,753	-0.14%
2023/03/13	8.3	32.44	4.6	32.60	32.55	3.7	14,625	0.03%
2023/03/10	24.8	32.66	1.6	32.69	32.65	23.2	14,645	0.16%
2023/03/09	25.8	33.08	5.8	33.14	32.95	20	14,749	0.14%
2023/03/08	9	33.31	42	33.51	33.30	-33	15,331	-0.22%
2023/03/07	2	33.03	3.2	33.18	33.15	-1.2	15,349	-0.01%
2023/03/06	22.4	32.86	2	33.00	32.95	20.3	15,488	0.13%
2023/03/03	26.8	32.89	5	32.90	32.80	21.8	15,532	0.14%
2023/03/02	32.7	32.99	6	33.20	32.95	26.7	15,707	0.17%
2023/03/01	21.4	32.87	138.3	33.21	33.70	-116.9	15,720	-0.74%	大賣/鉅額交易
2023/02/24	46.3	33.31	7	33.41	33.30	39.3	15,527	0.25%
2023/02/23	32.4	33.69	2	33.85	33.65	30.4	15,376	0.20%
2023/02/22	7	33.23	70	33.56	33.80	-63	15,585	-0.40%
2023/02/21	16.1	33.68	1.5	33.78	33.65	14.6	15,604	0.09%
2023/02/20	4.4	33.91	27	33.95	34.05	-22.6	15,875	-0.14%
2023/02/17	7	33.44	48	33.56	33.50	-41	16,016	-0.26%
2023/02/16	90	33.45	110.1	33.71	33.40	-20.1	16,297	-0.12%	大賣/
2023/02/15	9	33.35	54	33.39	33.40	-45	16,273	-0.28%
2023/02/14	25.1	33.39	5.6	33.49	33.55	19.6	16,268	0.12%
2023/02/13	7.4	32.93	36.1	33.00	33.30	-28.7	16,281	-0.18%
2023/02/10	4.2	32.58	41	32.54	32.60	-36.8	16,211	-0.23%
2023/02/09	3.6	32.07	0	0.00	32.10	3.6	16,282	0.02%
2023/02/08	16.3	32.14	0	0.00	32.15	16.3	16,434	0.10%
2023/02/07	7.2	32.13	7	32.30	32.25	0.2	16,442	0.00%
2023/02/06	33.4	32.25	0	0.00	32.10	33.4	16,602	0.20%
2023/02/03	35.3	32.51	0	32.65	32.45	35.2	16,761	0.21%
2023/02/02	45	32.40	72.1	32.61	32.85	-27.1	16,812	-0.16%
2023/02/01	27.3	32.08	4.2	32.48	32.60	23.1	16,658	0.14%
2023/01/31	27	32.21	4.1	32.48	31.95	22.9	16,717	0.14%
2023/01/30	33.4	32.49	87.1	33.10	32.60	-53.8	16,634	-0.32%
2023/01/17	4.4	31.91	12.1	31.96	32.00	-7.8	16,306	-0.05%
2023/01/16	4	31.87	23	31.94	32.00	-19	16,381	-0.12%
2023/01/13	1.5	31.72	56	31.71	31.65	-54.5	16,508	-0.33%
2023/01/12	3.2	31.47	0.1	31.60	31.45	3.1	16,953	0.02%
2023/01/11	5.1	31.53	13.1	31.62	31.45	-8	17,110	-0.05%
2023/01/10	4.4	31.73	7	31.72	31.75	-2.6	17,218	-0.02%
2023/01/09	2.1	31.51	33.1	31.47	31.70	-31	17,325	-0.18%
2023/01/06	3.2	30.91	6	31.06	30.95	-2.8	17,451	-0.02%
2023/01/05	1.2	30.84	21.2	30.87	31.10	-20	17,784	-0.11%
2023/01/04	8.6	30.36	0	0.00	30.40	8.6	17,687	0.05%
2023/01/03	15.4	30.22	3	30.53	30.50	12.4	17,997	0.07%
2022/12/30	1.1	30.32	5	30.63	30.35	-3.9	18,034	-0.02%
2022/12/29	17.2	30.23	0	0.00	30.25	17.2	18,080	0.10%
2022/12/28	7.2	30.55	0	0.00	30.50	7.2	18,140	0.04%
2022/12/27	1.1	30.65	5	30.71	30.65	-3.9	18,372	-0.02%
2022/12/26	2.5	30.59	1.3	30.65	30.70	1.2	18,666	0.01%
2022/12/23	17.3	30.50	0	0.00	30.55	17.3	19,127	0.09%
2022/12/22	13.1	30.52	1	30.55	30.85	12.1	19,547	0.06%
2022/12/21	4	30.46	0	0.00	30.50	4	20,038	0.02%
2022/12/20	10.8	30.45	10.2	30.62	30.65	0.6	20,406	0.00%
2022/12/19	12.7	30.53	0	0.00	30.65	12.7	20,429	0.06%
2022/12/16	14.4	30.83	2.4	31.03	30.80	12.1	20,388	0.06%
2022/12/15	14	31.05	19.1	31.20	31.15	-5.1	20,411	-0.03%
2022/12/14	10.1	31.01	56.2	31.25	31.20	-46.1	20,514	-0.22%
2022/12/13	59.3	30.84	5	30.65	30.80	54.3	20,352	0.27%
2022/12/12	4.2	31.04	3	31.00	31.15	1.2	20,133	0.01%
2022/12/09	10.1	30.97	9	31.11	31.15	1.1	20,470	0.01%
2022/12/08	11.2	30.80	7.3	30.95	31.10	3.9	20,527	0.02%
2022/12/07	21.1	30.97	6	31.06	30.95	15.1	20,524	0.07%
2022/12/06	21.7	31.03	7	30.90	30.95	14.7	20,487	0.07%
2022/12/05	5.2	31.19	3.5	31.26	31.05	1.7	20,419	0.01%
2022/12/02	20.9	31.20	0	0.00	31.10	20.9	20,398	0.10%
2022/12/01	33.7	31.67	17	31.81	31.55	16.7	20,356	0.08%
2022/11/30	13	31.48	40	31.76	32.00	-27	20,110	-0.13%
2022/11/29	11.1	31.08	29.1	31.31	31.50	-18	19,455	-0.09%
2022/11/28	19.5	30.84	4	31.11	30.95	15.5	19,341	0.08%
2022/11/25	12.6	31.32	2	31.33	31.35	10.6	19,307	0.06%
2022/11/24	1.1	31.35	29.2	31.50	31.65	-28.1	19,324	-0.15%
2022/11/23	17.2	31.15	18.1	31.22	31.10	-0.9	19,207	0.00%
2022/11/22	12.6	30.48	14	30.84	30.90	-1.4	19,133	-0.01%
2022/11/21	34.2	30.35	65.2	30.52	30.55	-31	19,065	-0.16%
2022/11/18	34.5	30.29	1	30.10	30.20	33.5	19,009	0.18%
2022/11/17	16.1	30.64	41	30.70	30.85	-24.9	18,811	-0.13%
2022/11/16	8.9	30.89	81	31.13	30.85	-72.1	18,830	-0.38%
2022/11/15	7.3	31.08	27	31.28	31.15	-19.7	18,676	-0.11%
2022/11/14	4.7	31.28	63.4	31.18	31.30	-58.6	18,526	-0.32%
2022/11/11	16.3	30.78	26.9	30.78	30.85	-10.6	18,307	-0.06%
2022/11/10	24.7	30.09	3	30.35	30.00	21.7	18,057	0.12%
2022/11/09	6.4	30.46	14	30.47	30.50	-7.6	18,077	-0.04%
2022/11/08	31.4	30.15	32	30.33	30.40	-0.6	18,099	0.00%
2022/11/07	7.6	29.89	38	29.92	30.20	-30.4	18,153	-0.17%
2022/11/04	19	28.89	30	29.33	29.55	-11	18,558	-0.06%
2022/11/03	15.8	29.13	3.1	29.30	29.10	12.7	19,100	0.07%
2022/11/02	23.8	29.52	0	0.00	29.35	23.8	19,330	0.12%
2022/11/01	28.7	29.78	3	29.75	29.75	25.7	19,212	0.13%
2022/10/31	47.1	29.93	51	30.09	29.90	-3.9	19,108	-0.02%
2022/10/28	6.2	29.81	9	29.94	29.80	-2.8	19,148	-0.01%
2022/10/27	90.6	30.09	65.2	29.94	29.70	25.4	19,203	0.13%
2022/10/26	33.1	30.00	24	30.05	30.15	9.1	19,123	0.05%
2022/10/25	45.7	29.60	49	29.83	29.95	-3.3	18,971	-0.02%
2022/10/24	23.3	29.66	14	29.79	29.60	9.3	18,984	0.05%
2022/10/21	24.1	29.50	29	29.57	29.70	-4.9	18,949	-0.03%
2022/10/20	22.4	28.58	37	28.68	29.20	-14.6	18,830	-0.08%
2022/10/19	41.8	29.18	0	0.00	29.00	41.8	18,464	0.23%
2022/10/18	12.1	29.43	12	29.48	29.70	0	18,376	0.00%
2022/10/17	9.6	29.19	2.3	29.13	29.25	7.3	18,298	0.04%
2022/10/14	105.5	29.68	72	29.50	29.40	33.5	18,135	0.18%	大買/
2022/10/13	53.5	29.82	2.3	29.71	29.75	51.3	17,917	0.29%
2022/10/12	31.2	30.12	9	30.28	30.25	22.2	17,555	0.13%
2022/10/11	63.6	30.16	7.3	30.22	30.05	56.3	17,569	0.32%
2022/10/07	34.5	31.03	22	30.96	31.00	12.5	17,288	0.07%
2022/10/06	0.3	30.97	18	31.08	31.35	-17.7	17,249	-0.10%
2022/10/05	66.4	30.91	63	31.04	30.85	3.4	17,419	0.02%
2022/10/04	23.6	30.71	22	30.81	30.70	1.6	17,385	0.01%
2022/10/03	22.4	30.66	10.6	30.74	30.65	11.8	17,214	0.07%
2022/09/30	15.6	31.25	16.4	31.43	31.15	-0.8	16,923	0.00%
2022/09/29	78.6	31.56	12.4	31.79	31.80	66.2	16,572	0.40%
2022/09/28	111	31.83	23	32.10	31.95	88	16,247	0.54%	大買/
2022/09/27	154.9	32.79	1	32.85	32.45	153.9	15,819	0.97%	大買/鉅額交易
2022/09/26	44.6	33.40	3.1	33.50	33.35	41.6	15,591	0.27%
2022/09/23	7.1	33.81	7	33.88	33.90	0.1	15,564	0.00%
2022/09/22	69.9	33.77	0	0.00	33.65	69.9	15,719	0.44%
2022/09/21	19	34.34	2	34.30	34.25	17	15,675	0.11%
2022/09/20	44.4	34.51	90.7	34.67	34.45	-46.3	15,555	-0.30%
2022/09/19	13.9	34.50	6	34.70	34.45	7.9	15,640	0.05%
2022/09/16	52.3	34.43	33.2	34.63	34.50	19.1	15,802	0.12%
2022/09/15	74.5	34.59	0	0.00	34.55	74.5	15,945	0.47%
2022/09/14	71.7	34.82	0.2	35.10	34.75	71.5	16,493	0.43%
2022/09/13	134.5	35.22	20	35.60	35.05	114.5	17,128	0.67%	大買/鉅額交易
2022/09/12	24	35.33	125.1	35.38	35.55	-101.1	17,740	-0.57%	大賣/鉅額交易
2022/09/08	22.1	34.90	0	0.00	35.00	22.1	18,634	0.12%
2022/09/07	38.9	34.95	0	0.00	34.95	38.9	18,810	0.21%
2022/09/06	12	35.25	9.9	35.38	35.35	2.1	19,000	0.01%
2022/09/05	18.4	34.96	8	35.30	35.30	10.4	19,127	0.05%
2022/09/02	27.6	35.10	3.1	35.06	35.00	24.5	19,485	0.13%
2022/09/01	160.2	35.20	5	35.23	35.15	155.2	19,537	0.79%	大買/鉅額交易
2022/08/31	16	35.68	99.9	35.68	35.90	-83.9	19,580	-0.43%
2022/08/30	61	35.27	0	0.00	35.45	61	19,466	0.31%
2022/08/29	37.3	35.44	31.4	35.59	35.50	5.9	19,511	0.03%
2022/08/26	36	35.79	29.3	35.89	35.85	6.7	19,708	0.03%
2022/08/25	13.5	35.18	21	35.53	35.55	-7.5	19,814	-0.04%
2022/08/24	38.2	35.20	0	0.00	35.10	38.2	19,915	0.19%
2022/08/23	82.2	35.45	4	35.50	35.20	78.2	20,507	0.38%
2022/08/22	55	35.55	44.8	35.83	35.80	10.2	20,648	0.05%
2022/08/19	3.2	35.77	2	35.75	35.80	1.2	20,714	0.01%
2022/08/18	10.1	35.86	39	35.92	36.05	-28.9	20,785	-0.14%
2022/08/17	22.2	35.67	5.3	35.83	35.75	16.9	20,909	0.08%
2022/08/16	4	35.60	8	35.81	35.80	-4	20,895	-0.02%
2022/08/15	18.7	35.59	7	35.76	35.60	11.7	21,009	0.06%
2022/08/12	72.3	35.70	44.7	35.75	35.70	27.6	21,088	0.13%
2022/08/11	40	35.77	54.7	35.88	35.80	-14.7	21,153	-0.07%
2022/08/10	69.1	37.05	6	37.20	37.20	63.1	20,871	0.30%
2022/08/09	2.1	37.00	41.2	36.53	36.90	-39.2	20,432	-0.19%
2022/08/08	54.5	35.78	25.5	36.01	36.00	29	20,328	0.14%
2022/08/05	23.7	35.87	28	36.09	35.85	-4.3	20,596	-0.02%
2022/08/04	28	35.51	12	35.75	35.65	16	20,844	0.08%
2022/08/03	106	35.47	105.7	35.59	35.60	0.3	20,975	0.00%	大買/大賣/
2022/08/02	48.2	35.35	27	35.46	35.70	21.2	21,221	0.10%
2022/08/01	5.6	35.42	1	35.55	35.55	4.6	21,482	0.02%
2022/07/29	5	35.43	2	35.25	35.40	3	21,867	0.01%
2022/07/28	7	35.39	10	35.41	35.60	-3	22,055	-0.01%
2022/07/27	15	35.07	2.1	35.08	35.15	12.9	22,041	0.06%
2022/07/26	0	34.70	0	0.00	34.60	0	22,016	0.00%
2022/07/25	29.7	34.52	1	34.45	34.45	28.7	22,072	0.13%
2022/07/22	1.1	34.66	2	34.83	34.90	-0.9	22,258	0.00%
2022/07/21	3.8	34.23	0	0.00	34.45	3.8	22,434	0.02%
2022/07/20	7.9	34.38	0	0.00	34.15	7.9	22,622	0.03%
2022/07/19	13	34.20	1	34.20	34.15	12	22,813	0.05%
2022/07/18	1.1	33.97	0	0.00	34.15	1.1	23,120	0.00%
2022/07/15	21.5	34.10	10	34.02	33.90	11.5	23,350	0.05%
2022/07/14	7.3	34.70	1	34.60	34.55	6.3	23,643	0.03%
2022/07/13	43.2	34.56	36	34.86	34.85	7.2	23,883	0.03%
2022/07/12	7.9	33.45	0.2	33.55	33.45	7.6	24,119	0.03%
2022/07/11	10.2	34.58	5	34.42	34.30	5.2	24,310	0.02%
2022/07/08	3.1	35.14	77	35.22	35.05	-73.9	24,688	-0.30%
2022/07/07	7.1	35.19	1	35.00	35.15	6.1	24,896	0.02%
2022/07/06	19	35.32	41.5	35.28	35.20	-22.5	24,949	-0.09%
2022/07/05	11.4	35.82	3	36.00	35.55	8.4	25,090	0.03%
2022/07/04	1	35.65	1	35.45	35.75	0	25,235	0.00%
2022/07/01	0	0.00	2	35.30	35.25	-2	25,807	-0.01%
2022/06/30	7.2	35.42	5	35.42	35.30	2.2	25,991	0.01%
2022/06/29	14.3	35.80	4	35.70	35.70	10.3	26,007	0.04%
2022/06/28	23	36.28	14	36.35	36.35	9	26,076	0.03%
2022/06/27	10.6	36.27	0	0.00	36.20	10.6	26,224	0.04%
2022/06/24	15.3	36.09	20.5	36.26	36.15	-5.2	26,116	-0.02%
2022/06/23	7	35.56	5	35.64	35.35	2	26,141	0.01%
2022/06/22	11.4	35.45	47.2	35.76	35.40	-35.8	25,980	-0.14%
2022/06/21	6	35.79	25	35.83	35.60	-19	25,464	-0.07%
2022/06/20	30.7	35.23	55.2	35.47	34.60	-24.5	25,138	-0.10%
2022/06/17	45.4	35.35	13.2	35.31	35.30	32.2	24,571	0.13%
2022/06/16	9	36.46	7	36.50	36.15	2	23,715	0.01%
2022/06/15	17.1	36.25	5	36.26	36.20	12.1	23,985	0.05%
2022/06/14	12.3	36.27	6	36.57	36.90	6.3	24,039	0.03%
2022/06/13	33.7	36.04	27.2	36.16	36.50	6.5	24,410	0.03%
2022/06/10	22.7	36.91	0	0.00	37.10	22.7	24,131	0.09%
2022/06/09	44.1	37.20	4	37.15	37.15	40.1	24,116	0.17%
2022/06/08	21	37.62	4.4	37.64	37.70	16.6	23,909	0.07%
2022/06/07	24.3	37.45	9	37.58	37.70	15.3	24,006	0.06%
2022/06/06	57.9	37.23	56	37.75	37.80	1.9	23,969	0.01%
2022/06/02	51.6	37.86	5	37.93	37.90	46.6	24,002	0.19%
2022/06/01	22.4	38.22	2.1	38.36	38.20	20.3	24,290	0.08%
2022/05/31	89.3	37.97	66	38.57	38.75	23.3	24,270	0.10%
2022/05/30	15	37.90	57.1	38.42	38.45	-42.1	23,672	-0.18%
2022/05/27	3.1	37.80	101.3	37.88	37.95	-98.2	23,513	-0.42%	大賣/
2022/05/26	28	37.38	0	0.00	37.30	28	23,592	0.12%
2022/05/25	102.1	37.19	31	37.54	37.60	71.1	23,940	0.30%	大買/
2022/05/24	164.3	37.31	6	37.59	37.20	158.3	24,068	0.66%	大買/鉅額交易
2022/05/23	25.4	37.05	13.2	37.48	37.20	12.2	24,135	0.05%
2022/05/20	1	36.83	4	37.00	37.10	-3	24,334	-0.01%
2022/05/19	9.7	36.66	4	36.79	36.60	5.7	24,357	0.02%
2022/05/18	3.6	37.40	1	37.30	37.50	2.6	24,200	0.01%
2022/05/17	14.5	36.54	6	36.51	36.45	8.5	24,032	0.04%
2022/05/16	19.4	36.66	7	36.87	36.90	12.4	23,972	0.05%
2022/05/13	7.1	36.79	12	36.80	36.95	-4.9	23,752	-0.02%
2022/05/12	31.7	37.41	6	37.20	37.00	25.7	23,630	0.11%
2022/05/11	9	38.07	7	38.21	38.35	2	23,358	0.01%
2022/05/10	18.6	37.95	56.2	37.97	38.20	-37.6	23,272	-0.16%
2022/05/09	13.7	38.25	3.2	38.23	38.00	10.5	23,158	0.05%
2022/05/06	12.2	39.10	3	39.33	39.35	9.2	23,304	0.04%
2022/05/05	25	40.07	17	39.83	39.85	8	23,268	0.03%
2022/05/04	6.2	40.79	11	40.79	40.85	-4.8	22,935	-0.02%
2022/05/03	16	41.01	38	40.97	40.85	-22	23,115	-0.10%
2022/04/29	5	41.20	11	41.56	41.60	-6	23,151	-0.03%
2022/04/28	20.2	40.97	1	40.90	41.00	19.2	23,189	0.08%
2022/04/27	20.6	41.70	10	41.73	41.60	10.6	22,990	0.05%
2022/04/26	10	41.89	5	41.82	41.95	5	22,892	0.02%
2022/04/25	16	41.38	11	41.58	41.55	5	22,814	0.02%
2022/04/22	16	41.38	20.5	41.08	41.55	-4.4	22,680	-0.02%
2022/04/21	9.2	41.00	8.1	40.82	41.00	1.1	22,660	0.00%
2022/04/20	6	41.40	13	41.20	41.75	-7.1	22,756	-0.03%
2022/04/19	9.8	41.63	7	41.71	41.50	2.8	22,593	0.01%
2022/04/18	33.2	41.57	55	41.58	41.90	-21.8	22,623	-0.10%
2022/04/15	7.4	42.90	13	42.88	42.85	-5.6	22,231	-0.03%
2022/04/14	39.3	43.53	26.4	43.28	43.10	12.9	22,188	0.06%
2022/04/13	13.1	44.76	17	44.83	44.95	-4	21,917	-0.02%
2022/04/12	4.4	44.43	26.2	44.50	44.45	-21.8	21,815	-0.10%
2022/04/11	6.3	44.53	11	44.55	44.65	-4.7	21,804	-0.02%
2022/04/08	1.1	44.00	1.3	44.33	44.35	-0.2	21,693	0.00%
2022/04/07	10.2	44.65	3	44.45	44.10	7.2	21,521	0.03%
2022/04/06	6.3	43.51	2	44.00	44.05	4.3	20,847	0.02%
2022/04/01	2	42.93	39	43.14	43.10	-37	20,525	-0.18%
2022/03/31	3.2	42.54	22.6	42.72	42.90	-19.4	20,361	-0.10%
2022/03/30	3	42.08	13.2	41.97	42.25	-10.2	20,140	-0.05%
2022/03/29	1	42.10	0	0.00	42.00	1	20,062	0.01%
2022/03/28	3.5	41.91	25	41.91	42.40	-21.5	20,106	-0.11%
2022/03/25	7.9	41.90	6	41.92	42.20	1.9	20,005	0.01%
2022/03/24	4	42.18	34	42.24	42.25	-30	19,863	-0.15%
2022/03/23	30.5	41.89	14.5	41.82	42.35	16	20,104	0.08%
2022/03/22	2.1	40.88	24	40.72	41.15	-21.9	19,934	-0.11%
2022/03/21	28.5	40.50	4	40.54	40.60	24.5	19,757	0.12%
2022/03/18	11.1	40.66	10	40.27	40.45	1.1	19,688	0.01%
2022/03/17	2.1	39.98	15.3	40.04	40.05	-13.2	19,291	-0.07%
2022/03/16	5	38.55	26.5	39.01	39.50	-21.5	19,042	-0.11%
2022/03/15	1.5	38.67	10.2	38.47	38.60	-8.6	18,592	-0.05%
2022/03/14	0	0.00	18.3	38.38	38.50	-18.3	18,718	-0.10%
2022/03/11	2	37.95	1	37.90	37.95	1	18,809	0.01%
2022/03/10	2.7	37.73	4	37.99	38.25	-1.3	18,971	-0.01%
2022/03/09	11	37.75	7	37.50	37.40	4	18,913	0.02%
2022/03/08	14.2	37.44	22.5	37.44	37.35	-8.3	18,855	-0.04%
2022/03/07	22.5	37.39	10	37.27	37.65	12.5	18,541	0.07%
2022/03/04	6.5	37.85	0.1	37.90	38.00	6.4	18,838	0.03%
2022/03/03	5.3	38.05	11.1	38.10	38.10	-5.8	18,849	-0.03%
2022/03/02	1.5	37.95	0	0.00	38.10	1.5	19,001	0.01%
2022/03/01	3.8	38.11	2.3	37.67	38.20	1.5	18,897	0.01%
2022/02/25	19.6	37.43	13	37.40	37.60	6.6	18,700	0.04%
2022/02/24	20.4	37.56	3	37.65	37.70	17.4	18,282	0.10%
2022/02/23	9.7	37.75	6	37.85	38.05	3.7	18,069	0.02%
2022/02/22	18	37.43	12	37.40	37.60	6	17,974	0.03%
2022/02/21	19.7	37.81	0.2	37.95	38.00	19.5	17,683	0.11%
2022/02/18	8.2	38.13	1	38.20	38.10	7.2	17,511	0.04%
2022/02/17	3.2	38.14	1	38.15	38.40	2.2	17,574	0.01%
2022/02/16	11	38.18	0	0.00	38.20	11	17,532	0.06%
2022/02/15	9.4	38.25	2	38.25	38.10	7.3	17,393	0.04%
2022/02/14	5.3	38.23	17	38.22	38.45	-11.8	17,356	-0.07%
2022/02/11	6	38.58	2	38.50	38.80	4	17,366	0.02%
2022/02/10	9.2	38.38	5	38.48	38.70	4.2	17,302	0.02%
2022/02/09	23.6	38.79	5.3	38.87	38.80	18.3	17,119	0.11%
2022/02/08	5.3	38.61	14.2	38.74	38.95	-8.9	16,979	-0.05%
2022/02/07	46.2	37.45	5.4	37.57	38.00	40.9	16,457	0.25%
2022/01/26	5	37.05	2	36.95	36.95	3	16,120	0.02%
2022/01/25	12.1	36.45	11	36.55	36.90	1.1	16,116	0.01%
2022/01/24	1	36.50	21	36.51	36.90	-20	15,849	-0.13%
2022/01/21	13.2	36.65	5	36.50	36.85	8.2	15,865	0.05%
2022/01/20	3.6	37.04	1	37.00	36.95	2.6	15,661	0.02%
2022/01/19	21	36.95	10	37.00	37.00	11	15,589	0.07%
2022/01/18	5	37.25	4	37.25	37.25	1	15,666	0.01%
2022/01/17	6.8	37.15	7.1	36.97	37.05	-0.4	15,532	0.00%
2022/01/14	14.2	37.26	4.6	37.31	37.45	9.6	15,445	0.06%
2022/01/13	7	37.39	17.7	37.64	37.85	-10.7	15,365	-0.07%
2022/01/12	6.9	36.97	3	36.88	37.00	3.9	14,982	0.03%
2022/01/11	6	36.38	9.1	36.73	37.00	-3.1	14,812	-0.02%
2022/01/10	13.7	35.98	1	36.00	36.15	12.7	14,715	0.09%
2022/01/07	5	36.24	10.2	36.15	36.20	-5.2	14,676	-0.04%
2022/01/06	3.2	35.64	9	35.87	36.00	-5.9	14,480	-0.04%
2022/01/05	3.2	35.49	0.2	35.45	35.55	3	14,401	0.02%
2022/01/04	4.1	35.27	10	35.49	35.55	-5.9	14,513	-0.04%
2022/01/03	10.8	35.32	10	35.37	35.35	0.8	14,429	0.01%
2021/12/30	0.1	35.65	1.3	35.65	35.55	-1.3	14,371	-0.01%
2021/12/29	4	35.59	1.4	35.60	35.60	2.6	14,475	0.02%
2021/12/28	1.6	35.49	0	0.00	35.60	1.6	14,534	0.01%
2021/12/27	4	35.44	6	35.48	35.60	-2	14,543	-0.01%
2021/12/24	7	35.38	3.5	35.41	35.50	3.5	14,759	0.02%
2021/12/23	3.5	35.45	4	35.55	35.50	-0.5	14,804	0.00%
2021/12/22	0.4	35.76	1	35.65	35.65	-0.6	14,903	0.00%
2021/12/21	4.1	35.78	1	35.80	35.75	3.1	14,792	0.02%
2021/12/20	1.6	35.79	1	36.00	36.00	0.6	14,718	0.00%
2021/12/17	0	0.00	4	35.70	35.90	-4	14,516	-0.03%
2021/12/16	1	35.25	2	35.50	35.60	-1	14,226	-0.01%
2021/12/15	8.9	35.26	1	35.20	35.20	7.9	14,286	0.06%
2021/12/14	1.1	35.16	4	35.14	35.40	-2.9	14,568	-0.02%
2021/12/13	3.2	35.44	2	35.55	35.50	1.2	14,534	0.01%
2021/12/10	2	35.35	17	35.57	35.65	-15	14,470	-0.10%
2021/12/09	12	35.09	2	35.15	35.30	10	14,411	0.07%
2021/12/08	0.7	35.04	5	35.23	35.20	-4.3	14,402	-0.03%
2021/12/07	0	0.00	4.1	34.96	35.10	-4.1	14,249	-0.03%
2021/12/06	1.2	34.20	30.3	34.50	34.60	-29	14,035	-0.21%
2021/12/03	4	34.13	7	34.12	34.15	-3	13,963	-0.02%
2021/12/02	6.2	33.96	10	34.18	34.25	-3.8	13,859	-0.03%
2021/12/01	6.2	33.92	7	34.11	34.15	-0.8	13,857	-0.01%
2021/11/30	4.2	33.70	4.6	34.19	34.20	-0.4	14,025	0.00%
2021/11/29	4.7	33.84	6.6	33.93	33.90	-1.9	13,373	-0.01%
2021/11/26	48.6	34.04	5.7	33.97	33.90	42.9	13,316	0.32%
2021/11/25	13.8	34.17	10	34.50	34.50	3.8	13,369	0.03%
2021/11/24	0	0.00	4	34.30	34.35	-4	13,445	-0.03%
2021/11/23	0.7	34.16	0	0.00	34.10	0.7	13,526	0.00%
2021/11/22	11.7	34.24	2	34.35	34.15	9.7	13,527	0.07%
2021/11/19	3.3	34.50	2	34.55	34.65	1.3	13,484	0.01%
2021/11/18	0	0.00	4	34.55	34.70	-4	13,414	-0.03%
2021/11/17	5.2	34.15	1	34.20	34.20	4.2	13,571	0.03%
2021/11/16	1	34.00	23.7	34.10	34.20	-22.7	13,654	-0.17%
2021/11/15	5.7	33.94	1	33.90	33.95	4.7	13,736	0.03%
2021/11/12	5	33.84	6	33.83	33.90	-1	13,847	-0.01%
2021/11/11	13	33.76	0.4	33.87	33.80	12.6	14,108	0.09%
2021/11/10	3.1	33.87	15	33.91	34.00	-11.9	14,362	-0.08%
2021/11/09	0.4	33.65	0.1	33.65	33.70	0.3	14,379	0.00%
2021/11/08	6	33.58	1	33.60	33.60	5	15,869	0.03%
2021/11/05	4.1	33.44	4	33.52	33.70	0.1	16,463	0.00%
2021/11/04	0	0.00	9	33.41	33.45	-9	16,617	-0.05%
2021/11/03	2.3	33.26	62.4	33.30	33.40	-60.1	16,839	-0.36%
2021/11/02	0.2	33.30	15	33.30	33.30	-14.8	17,037	-0.09%
2021/11/01	0	0.00	10	33.30	33.30	-10	17,036	-0.06%
2021/10/29	1	33.20	1	33.20	33.40	0	17,140	0.00%
2021/10/28	1.3	33.32	18	33.30	33.40	-16.7	17,210	-0.10%
2021/10/27	6.8	33.37	5	33.37	33.35	1.8	17,331	0.01%
2021/10/26	0.1	33.25	21	33.33	33.45	-21	17,520	-0.12%
2021/10/25	1.8	33.04	0	0.00	33.10	1.8	17,345	0.01%
2021/10/22	0	0.00	12.1	33.00	33.05	-12.1	17,462	-0.07%
2021/10/21	4.6	32.94	18	32.95	32.95	-13.4	17,366	-0.08%
2021/10/20	2.8	32.84	3	32.90	32.90	-0.2	17,206	0.00%
2021/10/19	23.3	32.70	3	32.78	32.75	20.3	17,208	0.12%
2021/10/18	7	32.64	20.2	32.62	32.95	-13.2	17,240	-0.08%
2021/10/15	2	32.43	1	32.30	32.50	1	17,178	0.01%
2021/10/14	6.2	32.45	1	32.50	32.30	5.2	17,136	0.03%
2021/10/13	0	32.45	1	32.45	32.50	-1	17,222	-0.01%
2021/10/12	10	32.05	5	32.30	32.45	5	17,261	0.03%
2021/10/08	14	32.21	0	0.00	32.25	14	17,140	0.08%
2021/10/07	1	32.30	15	32.44	32.40	-14	17,250	-0.08%
2021/10/06	5	32.01	3	32.15	32.25	2	17,271	0.01%
2021/10/05	2.4	32.11	0	0.00	32.05	2.4	17,257	0.01%
2021/10/04	3.1	32.04	0.5	32.10	32.10	2.6	17,264	0.02%
2021/10/01	18.2	31.90	1	32.00	32.05	17.2	17,277	0.10%
2021/09/30	1.1	32.15	1	32.10	32.05	0.1	17,102	0.00%
2021/09/29	23.5	32.05	0	0.00	32.05	23.5	17,088	0.14%
2021/09/28	0.3	32.35	1	32.35	32.40	-0.7	16,926	0.00%
2021/09/27	3.6	32.42	19.5	32.35	32.35	-15.9	16,971	-0.09%
2021/09/24	5	32.33	0	0.00	32.40	5	17,017	0.03%
2021/09/23	6	32.23	0	0.00	32.40	6	17,042	0.04%
2021/09/22	38.3	31.98	0	0.00	32.10	38.3	17,109	0.22%
2021/09/17	1.2	32.18	2	32.35	32.15	-0.8	16,856	0.00%
2021/09/16	1.1	32.36	4	32.40	32.35	-2.9	16,641	-0.02%
2021/09/15	9.6	32.40	0	0.00	32.35	9.6	16,725	0.06%
2021/09/14	0	32.45	7	32.42	32.50	-7	16,823	-0.04%
2021/09/13	15.4	32.20	0	32.40	32.30	15.4	16,868	0.09%
2021/09/10	2.5	32.24	0	0.00	32.45	2.5	17,008	0.01%
2021/09/09	2.8	32.31	0	0.00	32.30	2.8	17,295	0.02%
2021/09/08	2.1	32.30	0	0.00	32.50	2.1	17,339	0.01%
2021/09/07	2	32.33	71	32.30	32.45	-69	17,478	-0.39%
2021/09/06	3.9	32.48	3	32.60	32.50	0.9	17,514	0.01%
2021/09/03	6.1	32.46	186	32.50	32.55	-179.9	17,499	-1.03%	大賣/鉅額交易
2021/09/02	21.4	32.08	0	32.25	32.10	21.4	17,474	0.12%
2021/09/01	15.2	32.55	3	32.55	32.55	12.2	17,573	0.07%
2021/08/31	2.5	32.32	4	32.66	32.80	-1.5	17,556	-0.01%
2021/08/30	3	32.07	6.3	32.12	32.45	-3.3	17,459	-0.02%
2021/08/27	5.5	31.71	16.5	31.93	32.00	-11	17,403	-0.06%
2021/08/26	4	31.30	2	31.45	31.45	2	17,412	0.01%
2021/08/25	10.6	31.35	1.2	31.45	31.45	9.5	17,546	0.05%
2021/08/24	12.1	31.22	5	31.26	31.35	7.1	17,544	0.04%
2021/08/23	35	31.17	2.4	31.47	31.05	32.6	17,640	0.18%
2021/08/20	5.6	31.28	2	31.40	31.45	3.6	17,588	0.02%
2021/08/19	14	31.21	4	31.29	31.30	10	18,782	0.05%
2021/08/18	38	31.39	6	31.40	31.45	32	18,614	0.17%
2021/08/17	58	31.20	6	31.28	31.45	52	18,568	0.28%
2021/08/16	41.3	30.93	14	30.91	31.05	27.3	18,418	0.15%
2021/08/13	26.1	31.01	2.4	31.01	31.05	23.7	18,336	0.13%
2021/08/12	141.3	30.78	4.2	30.76	30.70	137.1	18,211	0.75%	大買/鉅額交易
2021/08/11	0	0.00	36	33.06	33.05	-36	16,812	-0.21%
2021/08/10	114.6	33.05	55	33.03	33.05	59.6	16,424	0.36%	大買/
2021/08/09	5.1	32.99	1	33.20	33.20	4.1	16,576	0.02%
2021/08/06	3.5	33.16	7	33.21	33.20	-3.5	16,638	-0.02%
2021/08/05	19.6	33.07	0	0.00	33.15	19.6	16,933	0.12%
2021/08/04	23.2	33.06	5	33.09	33.15	18.2	17,814	0.10%
2021/08/03	0.4	33.05	11	33.07	33.10	-10.6	18,045	-0.06%
2021/08/02	16	32.97	6.4	33.10	33.00	9.6	18,285	0.05%
2021/07/30	23	32.95	2	33.05	33.10	21	18,291	0.11%
2021/07/29	0.6	33.02	2	33.00	33.10	-1.4	18,240	-0.01%
2021/07/28	6.1	32.89	0	0.00	33.00	6.1	18,372	0.03%
2021/07/27	0	0.00	11	32.96	33.05	-11	18,538	-0.06%
2021/07/26	5.4	32.92	1.1	33.01	33.00	4.3	18,744	0.02%
2021/07/23	2	32.95	1.1	33.05	33.10	0.9	18,947	0.00%
2021/07/22	1	33.00	19	32.99	33.05	-18	19,057	-0.09%
2021/07/21	5	32.75	10	32.85	32.90	-5	19,085	-0.03%
2021/07/20	8.5	32.85	3	32.95	32.80	5.5	19,171	0.03%
2021/07/19	1	32.85	0	0.00	33.10	1	19,220	0.01%
2021/07/16	0	0.00	13.1	32.90	33.00	-13.1	19,269	-0.07%
2021/07/15	3.6	32.83	5.5	32.82	32.85	-1.9	19,247	-0.01%
2021/07/14	2	32.80	1	32.95	32.95	1	19,311	0.01%
2021/07/13	0.5	32.90	50	32.90	32.95	-49.5	19,513	-0.25%
2021/07/12	8.2	32.82	3.1	32.90	32.80	5.1	19,630	0.03%
2021/07/09	5.5	32.61	1	32.60	32.90	4.5	19,566	0.02%
2021/07/08	2.1	32.71	0	0.00	32.80	2.1	19,595	0.01%
2021/07/07	9	32.67	0	0.00	32.80	9	19,619	0.05%
2021/07/06	2	32.80	25	32.88	32.85	-23	19,628	-0.12%
2021/07/05	6.6	32.72	3	32.73	32.75	3.6	19,692	0.02%
2021/07/02	8	32.56	0	0.00	32.55	8	19,697	0.04%
2021/07/01	17.1	32.60	0	0.00	32.65	17.1	19,794	0.09%
2021/06/30	0	0.00	3	32.82	32.85	-3	19,828	-0.02%
2021/06/29	4.2	32.61	0	0.00	32.55	4.2	19,923	0.02%
2021/06/28	7	32.71	0	0.00	32.75	7	19,955	0.04%
2021/06/25	4.3	32.87	13.4	32.89	32.90	-9.1	20,020	-0.05%
2021/06/24	5.1	32.65	0	0.00	32.60	5.1	20,068	0.03%
2021/06/22	23.1	32.55	3	32.60	32.50	20.1	20,037	0.10%
2021/06/21	72.4	32.66	1	32.80	32.50	71.4	20,002	0.36%
2021/06/18	13	32.75	13	32.83	32.75	0	19,936	0.00%
2021/06/17	1.1	32.86	9	32.97	32.90	-7.9	19,727	-0.04%
2021/06/16	8	32.74	4	32.85	33.00	4	20,206	0.02%
2021/06/15	1.7	32.84	8	32.85	32.75	-6.3	20,264	-0.03%
2021/06/11	0.1	32.95	0.1	33.00	32.90	0	20,597	0.00%
2021/06/10	5.1	32.90	4	32.90	33.10	1.1	20,815	0.01%
2021/06/09	7	32.80	1.3	32.82	32.95	5.7	20,929	0.03%
2021/06/08	3	33.10	0.4	33.05	33.10	2.6	20,863	0.01%
2021/06/07	5.4	33.01	4	33.06	33.10	1.4	21,359	0.01%
2021/06/04	3.2	32.95	1	32.95	33.00	2.2	21,510	0.01%
2021/06/03	6	32.98	0.2	33.10	33.00	5.8	22,265	0.03%
2021/06/02	0	0.00	3.2	33.11	33.15	-3.2	22,516	-0.01%
2021/06/01	0.1	33.00	2	32.95	33.00	-1.9	22,540	-0.01%
2021/05/31	1.3	33.01	121.6	33.06	33.10	-120.3	22,750	-0.53%	大賣/鉅額交易
2021/05/28	2.2	33.00	4.2	33.01	33.10	-2.1	22,825	-0.01%
2021/05/27	5	32.55	6	32.85	33.20	-1	22,860	0.00%
2021/05/26	1	32.80	3.1	32.77	32.75	-2.1	22,117	-0.01%
2021/05/25	0.3	32.90	7	32.72	32.70	-6.7	22,351	-0.03%
2021/05/24	5	32.65	36.1	32.60	32.60	-31.1	22,629	-0.14%
2021/05/21	0	0.00	15	32.45	32.50	-15	22,754	-0.07%
2021/05/20	2.3	31.96	2.1	32.10	32.10	0.2	22,754	0.00%
2021/05/19	2	32.08	30.1	32.08	32.10	-28.1	22,779	-0.12%
2021/05/18	0	0.00	14	31.91	32.00	-14	22,779	-0.06%
2021/05/17	57.5	31.07	9.5	31.22	31.10	48	23,242	0.21%
2021/05/14	38.1	31.56	12	31.56	31.70	26.1	23,015	0.11%
2021/05/13	44.1	31.65	18	31.48	31.40	26.1	22,822	0.11%
2021/05/12	77	31.34	51.7	31.70	31.35	25.3	22,400	0.11%
2021/05/11	7.6	32.48	34.5	32.74	32.45	-26.9	21,610	-0.12%
2021/05/10	7.2	32.89	67	32.91	33.00	-59.8	21,379	-0.28%
2021/05/07	1.5	32.53	24	32.57	32.60	-22.5	21,463	-0.10%
2021/05/06	11	32.05	13.2	32.22	32.35	-2.2	21,690	-0.01%
2021/05/05	14.3	32.10	6	32.05	32.05	8.3	21,653	0.04%
2021/05/04	4.5	32.27	39	32.42	32.10	-34.5	21,666	-0.16%
2021/05/03	11.6	32.52	46	32.56	32.45	-34.4	21,595	-0.16%
2021/04/29	6.1	32.65	32	32.70	32.65	-25.9	21,595	-0.12%
2021/04/28	5.1	32.47	47.5	32.41	32.60	-42.4	21,534	-0.20%
2021/04/27	1	32.55	6	32.60	32.60	-5	21,879	-0.02%
2021/04/26	15.5	32.35	27.1	32.30	32.60	-11.6	21,884	-0.05%
2021/04/23	1.1	32.17	12	32.19	32.25	-10.9	21,909	-0.05%
2021/04/22	22.1	32.21	5.4	32.30	32.35	16.7	22,079	0.08%
2021/04/21	20.1	32.33	23	32.40	32.30	-2.9	22,100	-0.01%
2021/04/20	3.5	32.48	23	32.51	32.55	-19.5	22,124	-0.09%
2021/04/19	0	32.45	132	32.20	32.45	-132	22,066	-0.60%	大賣/鉅額交易
2021/04/16	0.1	31.95	23.2	32.00	32.05	-23.1	21,903	-0.11%
2021/04/15	5	31.93	2	31.95	31.90	3	22,220	0.01%
2021/04/14	10	31.85	23	31.92	31.90	-13	22,428	-0.06%
2021/04/13	0	31.90	0	0.00	31.85	0	22,576	0.00%
2021/04/12	24.4	31.51	21.1	31.64	31.65	3.3	22,591	0.01%
2021/04/09	10.1	31.56	5	31.55	31.55	5.1	22,695	0.02%
2021/04/08	5.1	31.80	11	31.80	31.75	-5.9	22,730	-0.03%
2021/04/07	2.2	31.93	18	31.98	32.00	-15.8	22,994	-0.07%
2021/04/06	3.2	31.97	9.7	31.98	32.00	-6.4	22,931	-0.03%
2021/04/01	4	31.90	0	0.00	31.90	4	22,878	0.02%
2021/03/31	0.1	31.85	14	31.85	31.90	-13.9	22,720	-0.06%
2021/03/30	0	0.00	8.5	31.77	31.80	-8.5	22,603	-0.04%
2021/03/29	1.1	31.61	18	31.70	31.80	-16.9	22,576	-0.08%
2021/03/26	4.5	31.55	29.5	31.64	31.60	-25	22,619	-0.11%
2021/03/25	4.4	31.41	22	31.45	31.60	-17.6	22,670	-0.08%
2021/03/24	1	31.30	6	31.28	31.40	-5	22,776	-0.02%
2021/03/23	10	31.25	75	31.32	31.35	-65	22,833	-0.28%
2021/03/22	1.4	30.92	1	31.25	31.25	0.4	22,895	0.00%
2021/03/19	5	31.11	3	31.30	31.05	2	22,830	0.01%
2021/03/18	4	31.49	6	31.48	31.40	-2	22,448	-0.01%
2021/03/17	6	31.33	13.3	31.36	31.45	-7.3	22,362	-0.03%
2021/03/16	31.4	31.21	53	31.31	31.35	-21.7	22,106	-0.10%
2021/03/15	29	30.81	16.5	31.05	31.00	12.5	22,104	0.06%
2021/03/12	26.5	30.65	18	30.63	30.65	8.5	22,176	0.04%
2021/03/11	17	30.89	15	30.96	30.75	2	22,324	0.01%
2021/03/10	30.2	30.55	52	30.58	30.60	-21.8	21,966	-0.10%
2021/03/09	30.1	30.20	30	30.36	30.60	0.1	21,704	0.00%
2021/03/08	12	29.90	14	29.86	29.90	-2	20,961	-0.01%
2021/03/05	23.5	29.59	13	29.65	29.70	10.5	20,676	0.05%
2021/03/04	18.4	29.52	9	29.61	29.60	9.4	21,324	0.04%
2021/03/03	1	29.80	10	29.78	29.75	-9	21,188	-0.04%
2021/03/02	9.3	29.64	57	29.69	29.65	-47.7	21,078	-0.23%
2021/02/26	61.1	29.29	21	29.48	29.20	40.1	20,886	0.19%
2021/02/25	4.2	29.62	8	29.59	29.65	-3.8	20,367	-0.02%
2021/02/24	16.2	29.35	9	29.61	29.30	7.2	20,198	0.04%
2021/02/23	3.3	29.39	37.1	29.40	29.55	-33.7	19,864	-0.17%
2021/02/22	13.4	29.11	1	29.10	29.10	12.4	19,714	0.06%
2021/02/19	14.2	29.06	2	29.15	29.15	12.2	19,719	0.06%
2021/02/18	12.5	29.24	3	29.30	29.25	9.5	19,756	0.05%
2021/02/17	18.7	29.29	48	29.46	29.40	-29.4	19,819	-0.15%
2021/02/05	17.4	28.80	1	29.00	28.80	16.4	19,267	0.09%
2021/02/04	14.2	28.82	124	28.90	28.80	-109.8	19,237	-0.57%	大賣/鉅額交易
2021/02/03	12.2	28.76	1	28.70	28.80	11.2	19,714	0.06%
2021/02/02	14.1	28.77	0	0.00	28.70	14.1	19,882	0.07%
2021/02/01	10	28.53	0	0.00	28.65	10	19,843	0.05%
2021/01/29	33.5	28.37	5	28.46	28.15	28.5	19,797	0.14%
2021/01/28	25	28.54	0.3	28.75	28.55	24.7	19,365	0.13%
2021/01/27	13.3	28.74	36	28.79	28.70	-22.7	19,074	-0.12%
2021/01/26	112	28.68	4	28.81	28.70	108	19,014	0.57%	大買/鉅額交易
2021/01/25	11.3	28.68	2	28.78	28.85	9.3	18,887	0.05%
2021/01/22	26	28.59	5	28.63	28.60	21	18,839	0.11%
2021/01/21	30.1	28.79	2	28.75	28.70	28.1	18,765	0.15%
2021/01/20	102.5	28.80	22	28.85	28.70	80.5	18,680	0.43%	大買/
2021/01/19	14.3	29.07	4	29.06	29.10	10.3	18,242	0.06%
2021/01/18	56	29.03	1	29.05	29.15	55	18,216	0.30%
2021/01/15	45.4	29.38	14	29.45	29.30	31.4	18,020	0.17%
2021/01/14	24	29.64	21	29.65	29.75	3	17,846	0.02%
2021/01/13	17	29.76	67.2	29.83	29.80	-50.2	17,733	-0.28%
2021/01/12	19.6	29.79	9	29.77	29.75	10.6	17,692	0.06%
2021/01/11	3.1	29.92	16	30.00	30.05	-12.9	17,618	-0.07%
2021/01/08	0.3	29.80	52	29.91	30.00	-51.7	17,529	-0.29%
2021/01/07	4	29.46	59	29.63	29.75	-55	17,196	-0.32%
2021/01/06	63	29.63	15	29.58	29.45	48	17,057	0.28%
2021/01/05	10	29.79	5	29.83	29.85	5	16,804	0.03%
2021/01/04	2	29.68	18	29.73	29.90	-16	16,891	-0.09%
2020/12/31	6	29.92	41.1	29.87	29.80	-35.1	16,735	-0.21%
2020/12/30	10	29.80	61	29.84	29.90	-51	16,621	-0.31%
2020/12/29	2	29.45	1	29.45	29.55	1	16,444	0.01%
2020/12/28	4	29.28	13	29.31	29.55	-9	16,548	-0.05%
2020/12/25	11	29.32	0	0.00	29.35	11	16,562	0.07%
2020/12/24	6	29.36	2	29.40	29.45	4	16,820	0.02%
2020/12/23	8.2	29.33	4	29.29	29.45	4.2	16,965	0.02%
2020/12/22	3.1	29.55	37	29.59	29.65	-33.9	17,276	-0.20%
2020/12/21	3.2	29.26	53	29.51	29.65	-49.8	17,882	-0.28%
2020/12/18	8.1	29.37	4	29.45	29.50	4.1	18,359	0.02%
2020/12/17	0	0.00	20	29.47	29.50	-20	18,815	-0.11%
2020/12/16	2.2	29.39	19	29.32	29.40	-16.8	19,116	-0.09%
2020/12/15	14.2	28.97	0	0.00	29.05	14.2	19,420	0.07%
2020/12/14	2	29.35	14	29.36	29.30	-12	19,468	-0.06%
2020/12/11	1.1	29.24	18	29.21	29.30	-16.9	19,387	-0.09%
2020/12/10	4.1	28.79	17	28.83	28.80	-12.9	19,320	-0.07%
2020/12/09	7	28.74	1	28.80	28.75	6	19,367	0.03%
2020/12/08	25.1	28.67	23	28.73	28.70	2.1	19,386	0.01%
2020/12/07	34.4	29.00	9	29.03	29.00	25.4	19,258	0.13%
2020/12/04	16.2	29.09	6	29.11	29.10	10.2	19,194	0.05%
2020/12/03	7	29.09	4	29.09	29.20	3	19,139	0.02%
2020/12/02	7	29.02	4.1	29.16	29.20	2.9	19,244	0.02%
2020/12/01	10.5	28.96	20	29.06	29.15	-9.5	19,683	-0.05%
2020/11/30	49.8	28.75	10	28.93	28.45	39.8	19,832	0.20%
2020/11/27	26.1	29.15	2	29.10	29.10	24.1	19,444	0.12%
2020/11/26	5.1	29.21	2	29.23	29.30	3.1	19,899	0.02%
2020/11/25	3.6	29.36	6	29.38	29.25	-2.4	20,048	-0.01%
2020/11/24	5.1	29.44	14	29.45	29.30	-8.9	20,230	-0.04%
2020/11/23	0	0.00	38	29.69	29.70	-38	20,407	-0.19%
2020/11/20	0.4	29.55	24	29.58	29.55	-23.6	20,574	-0.11%
2020/11/19	1	29.55	18	29.56	29.60	-17	20,887	-0.08%
2020/11/18	3.3	29.53	25	29.52	29.65	-21.7	21,018	-0.10%
2020/11/17	7	29.44	7	29.44	29.45	0	21,084	0.00%
2020/11/16	9.2	29.30	12	29.37	29.45	-2.8	21,632	-0.01%
2020/11/13	1	29.20	6.1	29.22	29.35	-5.1	21,736	-0.02%
2020/11/12	16.7	29.24	16	29.17	29.20	0.7	21,959	0.00%
2020/11/11	7.2	29.38	57	29.50	29.70	-49.8	22,202	-0.22%
2020/11/10	11.8	28.94	58	28.93	29.00	-46.2	22,067	-0.21%
2020/11/09	47	28.70	47	28.74	28.75	0	23,084	0.00%
2020/11/06	16	28.46	5	28.50	28.50	11	23,482	0.05%
2020/11/05	9	28.36	19	28.39	28.40	-10	23,750	-0.04%
2020/11/04	33.4	28.10	10	28.14	28.10	23.4	23,992	0.10%
2020/11/03	6	28.03	11	28.09	28.10	-5	24,295	-0.02%
2020/11/02	3.1	27.62	5	27.77	27.95	-2	24,410	-0.01%
2020/10/30	19	27.58	0	0.00	27.55	19	24,502	0.08%
2020/10/29	20.2	27.55	2	27.60	27.50	18.2	24,416	0.07%
2020/10/28	11.3	27.66	0	0.00	27.65	11.3	24,577	0.05%
2020/10/27	3.4	27.72	1	27.75	27.70	2.4	24,763	0.01%
2020/10/26	3	27.83	4	27.80	27.80	-1	24,894	0.00%
2020/10/23	19	27.69	6	27.74	27.75	13	25,043	0.05%
2020/10/22	8.2	27.67	0	0.00	27.80	8.2	25,260	0.03%
2020/10/21	11.4	27.71	0	0.00	27.65	11.4	25,517	0.04%
2020/10/20	11	27.71	2	27.75	27.70	9	25,763	0.03%
2020/10/19	6	27.81	0	0.00	27.80	6	25,840	0.02%
2020/10/16	18.1	27.75	1	27.80	27.70	17.1	26,062	0.07%
2020/10/15	32.1	27.81	1	27.75	27.75	31.1	26,233	0.12%
2020/10/14	6.6	28.04	5	28.00	28.00	1.6	26,361	0.01%
2020/10/13	25	28.14	0	0.00	28.15	25	26,492	0.09%
2020/10/12	4	28.11	18	28.12	28.25	-14	26,770	-0.05%
2020/10/08	13	27.94	10	27.96	28.00	3	26,916	0.01%
2020/10/07	11.3	27.93	6	27.95	27.95	5.3	27,013	0.02%
2020/10/06	22.1	27.94	2	28.00	27.95	20.1	27,117	0.07%
2020/10/05	18	27.82	10	28.05	27.80	8	27,188	0.03%
2020/09/30	15.2	27.84	4	27.85	27.80	11.2	27,278	0.04%
2020/09/29	32	27.87	6	27.98	27.80	26	27,367	0.10%
2020/09/28	32	27.76	14	27.78	27.90	18	27,419	0.07%
2020/09/25	26.3	27.47	11	27.44	27.45	15.3	27,437	0.06%
2020/09/24	117.3	27.12	7	27.16	27.00	110.3	27,342	0.40%	大買/鉅額交易
2020/09/23	82.1	27.60	4	27.66	27.50	78.1	26,687	0.29%
2020/09/22	80.2	27.93	13	27.95	27.85	67.2	26,163	0.26%
2020/09/21	82.6	28.29	0	0.00	28.20	82.6	25,733	0.32%
2020/09/18	45.2	28.51	2	28.55	28.45	43.2	25,577	0.17%
2020/09/17	66.5	28.63	0	0.00	28.55	66.5	25,219	0.26%
2020/09/16	10.2	28.64	4	28.71	28.75	6.2	25,209	0.02%
2020/09/15	19.1	28.56	0	0.00	28.65	19.1	25,323	0.08%
2020/09/14	11.5	28.59	4	28.59	28.65	7.5	25,653	0.03%
2020/09/11	53	28.57	6	28.60	28.65	47	25,641	0.18%
2020/09/10	24.5	28.66	10	28.65	28.75	14.5	25,499	0.06%
2020/09/09	29	28.66	0	0.00	28.75	29	25,415	0.11%
2020/09/08	15	28.83	0	0.00	28.85	15	25,333	0.06%
2020/09/07	16.2	28.76	6.1	28.77	28.85	10.1	25,489	0.04%
2020/09/04	90	28.67	1	28.60	28.65	89	25,553	0.35%
2020/09/03	36	28.81	0	0.00	28.90	36	25,240	0.14%
2020/09/02	90.2	28.85	0	0.00	28.90	90.2	25,171	0.36%
2020/09/01	66.3	29.06	1	29.15	29.05	65.3	24,950	0.26%
2020/08/31	37.2	29.32	7	29.26	29.25	30.2	24,540	0.12%
2020/08/28	19	29.43	0	0.00	29.40	19	24,478	0.08%
2020/08/27	43.2	29.43	7	29.47	29.40	36.2	24,516	0.15%
2020/08/26	28	29.53	3	29.55	29.55	25	24,287	0.10%
2020/08/25	27.2	29.55	0	0.00	29.50	27.2	24,164	0.11%
2020/08/24	14	29.57	0	0.00	29.60	14	24,129	0.06%
2020/08/21	12.9	29.56	1	29.50	29.60	11.9	24,031	0.05%
2020/08/20	116.7	29.53	22	29.48	29.40	94.7	23,806	0.40%	大買/
2020/08/19	38.1	29.99	5	30.15	29.90	33.1	23,199	0.14%
2020/08/18	37	29.92	0	0.00	29.95	37	22,898	0.16%
2020/08/17	98	29.96	3	30.00	30.00	95	22,763	0.42%
2020/08/14	60	30.08	4	30.00	30.05	56	22,434	0.25%
2020/08/13	208.2	30.30	32	30.30	30.40	176.2	22,193	0.79%	大買/鉅額交易
2020/08/12	3.2	32.37	45	32.40	32.35	-41.9	21,244	-0.20%
2020/08/11	4	32.45	3	32.45	32.45	1	20,911	0.00%
2020/08/10	25	32.48	8	32.51	32.50	17	20,871	0.08%
2020/08/07	28.6	32.50	21	32.49	32.45	7.6	20,842	0.04%
2020/08/06	1	32.30	4	32.41	32.45	-3	20,618	-0.01%
2020/08/05	15	32.22	0	0.00	32.20	15	20,644	0.07%
2020/08/04	0.3	32.25	3	32.20	32.25	-2.7	20,709	-0.01%
2020/08/03	46	31.97	17	32.10	32.10	29	20,809	0.14%
2020/07/31	4.1	32.25	2	32.40	32.35	2.1	20,784	0.01%
2020/07/30	6	32.04	7	32.33	32.35	-1	20,763	0.00%
2020/07/29	1	31.60	14	32.24	32.20	-13	20,772	-0.06%
2020/07/28	18	31.42	21	31.72	31.65	-3	21,003	-0.01%
2020/07/27	31.4	31.82	2	31.95	31.60	29.4	21,244	0.14%
2020/07/24	8	32.33	0	0.00	32.15	8	21,410	0.04%
2020/07/23	0	0.00	1	32.75	32.70	-1	21,395	0.00%
2020/07/22	1	32.65	0	0.00	32.70	1	21,462	0.00%
2020/07/21	65	32.55	39	32.61	32.55	26	21,480	0.12%
2020/07/20	0	0.00	5	32.35	32.45	-5	21,511	-0.02%
2020/07/17	0	0.00	1	32.20	32.25	-1	21,447	0.00%
2020/07/16	4	31.99	0	0.00	32.15	4	21,627	0.02%
2020/07/15	5	32.07	38	32.05	32.15	-33	21,502	-0.15%
2020/07/14	0	0.00	31.2	32.15	32.20	-31.2	21,428	-0.15%
2020/07/13	0	0.00	2	32.05	32.05	-2	21,593	-0.01%
2020/07/10	5	32.04	3	32.20	32.00	2	21,779	0.01%
2020/07/09	0	0.00	38	32.16	32.25	-38	21,974	-0.17%
2020/07/08	2.1	32.05	11	32.07	32.05	-8.9	21,952	-0.04%
2020/07/07	5	32.04	9	31.96	32.00	-4	22,004	-0.02%
2020/07/06	13	31.85	17	31.76	31.95	-4	21,866	-0.02%
2020/07/03	13	31.59	9	31.73	31.55	4	21,985	0.02%
2020/07/02	14	31.42	80	31.50	31.55	-66	22,111	-0.30%
2020/07/01	20	31.21	20	31.38	31.25	0	22,415	0.00%
2020/06/30	13	30.94	0	0.00	30.90	13	22,555	0.06%
2020/06/29	35.3	30.89	7	30.86	30.90	28.3	22,655	0.12%
2020/06/24	2	31.15	19	31.25	31.25	-17	22,652	-0.08%
2020/06/23	15	31.13	0	0.00	31.15	15	22,886	0.07%
2020/06/22	14	31.21	1	31.40	31.15	13	23,174	0.06%
2020/06/19	28	31.31	1	31.40	31.25	27	23,439	0.12%
2020/06/18	5	31.53	2	31.53	31.65	3	23,503	0.01%
2020/06/17	14	31.55	1	31.55	31.70	13	23,987	0.05%
2020/06/16	0.2	31.80	4	31.88	31.70	-3.8	24,753	-0.02%
2020/06/15	24	31.40	15	31.42	31.30	9	25,651	0.04%
2020/06/12	23	31.23	101	31.50	31.50	-78	26,177	-0.30%	大賣/
2020/06/11	42	31.85	6	31.95	31.80	36	26,946	0.13%
2020/06/10	11	31.98	56	32.02	32.10	-45	27,483	-0.16%
2020/06/09	5	31.70	1	31.85	31.85	4	28,746	0.01%
2020/06/08	8	31.65	24	31.63	31.80	-16	29,444	-0.05%
2020/06/05	69	31.31	9	31.35	31.50	60	29,588	0.20%
2020/06/04	1	31.30	89	31.45	31.40	-88	30,063	-0.29%
2020/06/03	42	31.26	4	31.26	31.30	38	30,625	0.12%
2020/06/02	3	30.85	0	0.00	30.90	3	30,723	0.01%
2020/06/01	7	30.85	3	31.00	30.70	4	30,845	0.01%
2020/05/29	4	30.50	0	0.00	30.75	4	30,797	0.01%
2020/05/28	5	30.46	1	30.60	30.45	4	30,687	0.01%
2020/05/27	12	30.66	5	30.72	30.70	7	30,920	0.02%
2020/05/26	2	30.63	0	0.00	30.65	2	31,184	0.01%
2020/05/25	3	30.35	0	0.00	30.35	3	31,426	0.01%
2020/05/22	9.6	30.49	1	30.50	30.45	8.6	31,683	0.03%
2020/05/21	0	0.00	4.5	30.96	31.00	-4.5	31,777	-0.01%
2020/05/20	13	30.61	21	30.62	30.80	-8	31,938	-0.03%
2020/05/19	0	0.00	22	30.46	30.55	-22	32,048	-0.07%
2020/05/18	7.5	30.05	1	30.25	30.05	6.5	31,921	0.02%
2020/05/15	1	30.25	6	30.26	30.25	-5	31,903	-0.02%
2020/05/14	1	30.05	3	30.25	30.25	-2	31,745	-0.01%
2020/05/13	10	30.33	3	30.42	30.30	7	31,479	0.02%
2020/05/12	15	30.14	0	0.00	30.30	15	31,423	0.05%
2020/05/11	8.5	30.33	13	30.37	30.40	-4.5	31,335	-0.01%
2020/05/08	1	30.00	32	30.03	30.00	-31	31,225	-0.10%
2020/05/07	6	29.49	4	29.73	29.55	2	31,212	0.01%
2020/05/06	12.2	29.64	6	29.68	29.55	6.2	31,182	0.02%
2020/05/05	9	29.65	19	29.85	29.85	-10	31,078	-0.03%
2020/05/04	18	29.26	1	29.40	29.35	17	31,018	0.05%
2020/04/30	25	30.38	61	30.37	30.10	-36	30,758	-0.12%
2020/04/29	8	29.78	34	29.90	29.95	-26	30,607	-0.08%
2020/04/28	13	29.15	35	29.29	29.45	-22	30,449	-0.07%
2020/04/27	5	28.74	0	0.00	28.70	5	30,981	0.02%
2020/04/24	36	28.23	0	0.00	28.20	36	30,949	0.12%
2020/04/23	24	28.27	11	28.44	28.30	13	30,794	0.04%
2020/04/22	8	28.24	0.2	28.50	28.30	7.8	30,595	0.03%
2020/04/21	62	28.42	27	28.39	28.35	35	30,554	0.11%
2020/04/20	6	28.92	4	28.98	28.90	2	30,348	0.01%
2020/04/17	3	29.07	15	29.19	29.05	-12	30,489	-0.04%
2020/04/16	39	28.81	3	28.83	28.80	36	30,384	0.12%
2020/04/15	17	29.08	23	29.12	29.20	-6	30,187	-0.02%
2020/04/14	19.2	28.68	18	28.76	28.85	1.2	30,091	0.00%
2020/04/13	72	28.59	28	28.68	28.60	44	29,827	0.15%
2020/04/10	6	28.90	30	29.10	29.15	-24	29,679	-0.08%
2020/04/09	20	28.52	1	28.55	28.50	19	29,497	0.06%
2020/04/08	43	28.43	10	28.48	28.40	33	29,353	0.11%
2020/04/07	23	28.45	6	28.75	28.40	17	29,074	0.06%
2020/04/06	17	28.35	7	28.57	28.45	10	28,717	0.03%
2020/04/01	21	28.09	0	0.00	28.05	21	28,288	0.07%
2020/03/31	26	28.53	3	28.48	28.45	23	27,982	0.08%
2020/03/30	21	28.26	23	28.58	28.65	-2	27,641	-0.01%
2020/03/27	26	28.64	38	28.52	28.65	-12	27,360	-0.04%
2020/03/26	1	27.85	16	28.18	28.15	-15	27,065	-0.06%
2020/03/25	66	28.22	50	28.14	27.95	16	26,954	0.06%
2020/03/24	38	27.62	27	27.90	27.35	11	26,639	0.04%
2020/03/23	23	26.87	10	27.01	27.00	13	26,334	0.05%
2020/03/20	30.1	27.35	18	27.66	27.95	12.1	25,939	0.05%
2020/03/19	71	26.87	16	26.81	26.40	55	25,123	0.22%
2020/03/18	3	27.92	0	0.00	28.00	3	24,282	0.01%
2020/03/17	47.3	28.11	12	28.10	28.00	35.3	23,762	0.15%
2020/03/16	33	29.31	4	29.20	29.00	29	22,808	0.13%
2020/03/13	51	28.71	67	29.22	30.00	-16	22,027	-0.07%
2020/03/12	55.1	30.27	96.6	30.20	30.20	-41.5	20,576	-0.20%
2020/03/11	17	31.33	20	31.20	31.20	-3	19,697	-0.02%
2020/03/10	33	31.31	249	31.33	31.35	-216	19,364	-1.12%	大賣/鉅額交易
2020/03/09	76	31.65	15	32.01	31.75	61	18,768	0.33%
2020/03/06	24	32.46	0	0.00	32.45	24	18,211	0.13%
2020/03/05	13	32.71	13	32.82	32.90	0	17,915	0.00%
2020/03/04	2	32.13	15	32.27	32.35	-13	17,880	-0.07%
2020/03/03	2	32.28	60	32.32	32.25	-58	17,768	-0.33%
2020/03/02	4	31.96	60	32.04	31.95	-56	17,614	-0.32%
2020/02/27	18	32.19	6	32.15	32.35	12	17,772	0.07%
2020/02/26	43	32.35	2	32.35	32.35	41	17,513	0.23%
2020/02/25	21	32.63	11	32.59	32.70	10	17,201	0.06%
2020/02/24	29	32.76	0	0.00	32.70	29	17,097	0.17%
2020/02/21	34	33.34	4	33.46	33.20	30	16,873	0.18%
2020/02/20	36	33.53	24	33.69	33.60	12	16,748	0.07%
2020/02/19	14	33.19	17	33.14	33.45	-3	16,456	-0.02%
2020/02/18	15	32.76	3	32.80	32.90	12	16,293	0.07%
2020/02/17	11	32.40	19	32.46	32.50	-8	16,146	-0.05%
2020/02/14	5	32.12	2	32.20	32.30	3	16,131	0.02%
2020/02/13	13	32.15	2	32.15	32.20	11	16,231	0.07%
2020/02/12	14	32.15	0	0.00	32.10	14	16,323	0.09%
2020/02/11	7.2	31.99	2	32.10	32.15	5.2	16,321	0.03%
2020/02/10	5	31.69	1	32.05	32.05	4	16,367	0.02%
2020/02/07	11	32.04	3	32.20	32.00	8	16,755	0.05%
2020/02/06	3	32.07	10	32.30	32.35	-7	16,688	-0.04%
2020/02/05	22	31.81	1	32.00	32.00	21	16,648	0.13%
2020/02/04	26	31.75	813	31.80	31.80	-787	16,630	-4.73%	大賣/鉅額交易
2020/02/03	17	31.19	12	31.51	31.60	5	16,721	0.03%
2020/01/31	22.2	31.67	10	31.86	31.55	12.2	16,535	0.07%
2020/01/30	50.8	31.51	7	31.64	31.20	43.8	16,247	0.27%
2020/01/20	12	32.27	9	32.31	32.35	3	15,492	0.02%
2020/01/17	5	32.04	14	32.08	32.10	-9	15,325	-0.06%
2020/01/16	1.2	31.83	1	31.80	31.95	0.2	15,394	0.00%
2020/01/15	10.2	31.85	36	31.77	31.80	-25.8	15,375	-0.17%
2020/01/14	22	31.90	0	0.00	32.00	22	15,350	0.14%
2020/01/13	5.1	31.53	13	31.24	31.70	-7.9	15,252	-0.05%
2020/01/10	3	31.00	9	31.03	30.95	-6	15,099	-0.04%
2020/01/09	9	30.79	0	0.00	30.90	9	15,035	0.06%
2020/01/08	4	30.60	5	30.80	30.70	-1	15,052	-0.01%
2020/01/07	4	30.60	2	30.65	30.60	2	14,864	0.01%
2020/01/06	8	30.64	0	0.00	30.60	8	14,981	0.05%
2020/01/03	14	30.66	2	30.70	30.80	12	15,003	0.08%
2020/01/02	4	30.60	10	30.65	30.60	-6	15,216	-0.04%
2019/12/31	6	30.65	0	0.00	30.60	6	15,258	0.04%
2019/12/30	4	30.79	5	30.90	30.70	-1	15,345	-0.01%
2019/12/27	0	0.00	9	30.86	30.90	-9	15,333	-0.06%
2019/12/26	0.5	30.80	20	30.80	30.80	-19.5	15,422	-0.13%
2019/12/25	1.5	30.77	0	0.00	30.80	1.5	15,681	0.01%
2019/12/24	3	30.75	0	0.00	30.80	3	15,836	0.02%
2019/12/23	3.5	30.62	1	30.60	30.85	2.5	15,945	0.02%
2019/12/20	1	30.55	0	0.00	30.55	1	16,260	0.01%
2019/12/19	32	30.50	50	30.54	30.55	-18	16,133	-0.11%
2019/12/18	93	30.51	1	30.60	30.65	92	16,133	0.57%
2019/12/17	718	30.35	6	30.45	30.65	712	16,336	4.36%	大買/鉅額交易
2019/12/16	10.5	30.40	0	0.00	30.35	10.5	16,211	0.06%
2019/12/13	10	30.31	9	30.38	30.30	1	16,203	0.01%
2019/12/12	3	30.08	1	30.25	30.15	2	16,064	0.01%
2019/12/11	22.2	30.05	0	0.00	30.10	22.2	16,055	0.14%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/06	20	30.06	7	30.15	30.05	13	16,466	0.08%
2019/12/05	34	30.12	0	0.00	30.15	34	16,599	0.20%
2019/12/04	16	30.05	1	30.05	30.15	15	16,578	0.09%
2019/12/03	24.2	30.09	0	0.00	30.05	24.2	16,642	0.15%
2019/12/02	31	30.18	0	0.00	30.30	31	16,547	0.19%
2019/11/29	28	30.41	0	0.00	30.30	28	16,468	0.17%
2019/11/27	2	30.65	12	30.70	30.70	-10	16,664	-0.06%
2019/11/26	23	30.56	1	30.65	30.40	22	16,621	0.13%
2019/11/25	1	30.45	0	0.00	30.40	1	16,148	0.01%
2019/11/21	19.2	30.32	0	0.00	30.35	19.2	16,594	0.12%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	2.2	30.65	13	30.67	30.70	-10.8	16,477	-0.07%
2019/11/18	3	30.48	0	0.00	30.70	3	16,572	0.02%
2019/11/15	5	30.50	1	30.55	30.55	4	16,729	0.02%
2019/11/13	6	30.53	3	30.60	30.50	3	17,151	0.02%
2019/11/12	2	30.53	2	30.60	30.60	0	17,373	0.00%
2019/11/11	33	30.25	10	30.50	30.40	23	17,674	0.13%
2019/11/08	0	0.00	17	30.56	30.50	-17	18,089	-0.09%
2019/11/07	38	30.52	10	30.60	30.50	28	18,872	0.15%
2019/11/06	2	30.68	5	30.68	30.65	-3	19,094	-0.02%
2019/11/05	6	30.04	6	30.03	30.20	0	18,911	0.00%
2019/11/04	5.5	29.72	3	29.70	29.95	2.5	19,042	0.01%
2019/11/01	73	29.70	0	0.00	29.65	73	19,112	0.38%
2019/10/31	1.5	29.97	27	29.95	29.90	-25.5	19,414	-0.13%
2019/10/30	2	29.68	17	29.80	29.85	-15	19,400	-0.08%
2019/10/29	0	0.00	2	29.60	29.70	-2	19,753	-0.01%
2019/10/28	1	29.45	20	29.50	29.60	-19	19,838	-0.10%
2019/10/25	8	29.36	11	29.45	29.45	-3	19,854	-0.02%
2019/10/24	0	0.00	26	29.31	29.45	-26	19,868	-0.13%
2019/10/23	2	29.20	50	29.20	29.20	-48	19,771	-0.24%
2019/10/22	7	29.06	0	0.00	29.15	7	19,743	0.04%
2019/10/21	14	28.98	1	29.15	29.20	13	19,615	0.07%
2019/10/18	12	29.06	0	0.00	29.10	12	19,606	0.06%
2019/10/17	3	29.15	11	29.24	29.25	-8	19,485	-0.04%
2019/10/16	0	0.00	1	29.10	29.15	-1	19,500	-0.01%
2019/10/15	16	29.03	0	0.00	29.15	16	19,569	0.08%
2019/10/14	4	29.00	0	0.00	29.15	4	19,601	0.02%
2019/10/09	28	29.03	1	29.05	29.00	27	19,613	0.14%
2019/10/08	5	29.21	8	29.33	29.10	-3	19,571	-0.02%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	3	28.75	5	28.80	28.85	-2	19,455	-0.01%
2019/10/03	21	28.68	0	0.00	28.75	21	19,455	0.11%
2019/10/02	3	28.78	1	28.80	28.80	2	19,478	0.01%
2019/10/01	2	28.75	0.2	28.90	28.75	1.8	19,415	0.01%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	9	28.80	0	0.00	28.80	9	19,260	0.05%
2019/09/25	47	28.83	0	0.00	28.80	47	19,385	0.24%
2019/09/24	9	29.08	10	29.10	29.05	-1	19,224	-0.01%
2019/09/23	3	29.15	1	29.15	29.20	2	19,350	0.01%
2019/09/20	15	29.21	6	29.23	29.30	9	19,626	0.05%
2019/09/19	5	29.37	1	29.40	29.45	4	19,377	0.02%
2019/09/18	5	29.25	0	0.00	29.55	5	19,510	0.03%
2019/09/17	5	29.14	0	0.00	29.20	5	19,701	0.03%
2019/09/16	4	29.25	0	0.00	29.20	4	20,392	0.02%
2019/09/12	7	29.39	0	0.00	29.30	7	20,694	0.03%
2019/09/11	3.2	29.37	10	29.25	29.50	-6.8	21,060	-0.03%
2019/09/10	6	29.53	7	29.55	29.55	-1	21,221	0.00%
2019/09/09	12	29.05	7	29.01	29.20	5	21,156	0.02%
2019/09/06	0.2	28.85	4	28.66	28.80	-3.8	21,301	-0.02%
2019/09/05	8	28.51	1	28.60	28.55	7	21,661	0.03%
2019/09/04	0	0.00	37	28.45	28.45	-37	22,301	-0.17%
2019/09/03	5	28.41	0	0.00	28.35	5	22,509	0.02%
2019/09/02	37	28.31	0	0.00	28.45	37	22,721	0.16%
2019/08/30	2	28.15	11	28.13	28.75	-9	22,936	-0.04%
2019/08/29	0	0.00	20	28.00	28.00	-20	22,941	-0.09%
2019/08/28	26	28.18	0	0.00	28.05	26	23,100	0.11%
2019/08/27	68	27.91	0	0.00	28.00	68	23,257	0.29%
2019/08/26	13	27.96	0	0.00	27.95	13	23,248	0.06%
2019/08/23	5	28.30	1	28.30	28.35	4	23,248	0.02%
2019/08/22	2.7	28.29	0	0.00	28.25	2.7	23,283	0.01%
2019/08/21	15	28.28	0	0.00	28.15	15	23,701	0.06%
2019/08/20	5	28.40	0	0.00	28.50	5	23,502	0.02%
2019/08/19	14	28.35	1	28.30	28.30	13	23,381	0.06%
2019/08/16	16	28.21	4	28.08	28.25	12	23,513	0.05%
2019/08/15	11	27.87	3	27.85	27.90	8	23,240	0.03%
2019/08/14	22	28.35	2	28.30	28.20	20	23,212	0.09%
2019/08/13	28	28.53	4	28.48	28.50	24	23,053	0.10%
2019/08/12	45.5	29.04	50	29.05	29.00	-4.5	22,833	-0.02%
2019/08/08	10.2	31.10	0	0.00	31.10	10.2	22,233	0.05%
2019/08/07	65	31.22	0	0.00	31.05	65	22,093	0.29%
2019/08/06	10	31.06	0	0.00	31.25	10	22,132	0.05%
2019/08/05	4	31.19	0	0.00	31.25	4	22,003	0.02%
2019/08/02	28	31.20	1	31.30	31.35	27	22,128	0.12%
2019/08/01	8.1	31.76	0	0.00	31.65	8.1	22,028	0.04%
2019/07/31	17	31.89	0	0.00	32.10	17	21,946	0.08%
2019/07/30	1	32.10	3	32.10	32.10	-2	21,658	-0.01%
2019/07/29	5	32.20	10	32.23	32.10	-5	21,752	-0.02%
2019/07/26	2	32.23	0	0.00	32.30	2	21,903	0.01%
2019/07/25	10	32.40	1	32.30	32.25	9	22,377	0.04%
2019/07/24	3	32.08	0	0.00	32.20	3	22,589	0.01%
2019/07/23	1	32.10	4.5	32.10	32.10	-3.5	22,739	-0.02%
2019/07/22	0	0.00	3	32.00	31.90	-3	22,798	-0.01%
2019/07/19	0	0.00	9	31.85	31.85	-9	22,797	-0.04%
2019/07/18	1	31.70	0	0.00	31.85	1	23,066	0.00%
2019/07/17	2	31.70	3	31.60	31.90	-1	23,059	0.00%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/15	2	31.70	0	0.00	31.70	2	22,826	0.01%
2019/07/12	9	31.90	1	31.90	31.85	8	22,620	0.04%
2019/07/10	1.3	31.64	1	31.65	31.60	0.3	22,638	0.00%
2019/07/09	1	31.50	12	31.50	31.60	-11	22,627	-0.05%
2019/07/05	2	31.35	17	31.34	31.40	-15	22,446	-0.07%
2019/07/04	3.2	31.19	0	0.00	31.20	3.2	22,666	0.01%
2019/07/03	1	31.05	0	0.00	31.15	1	22,794	0.00%
2019/07/02	1	31.10	3	31.05	31.05	-2	22,795	-0.01%
2019/06/28	1	31.00	2	30.93	30.90	-1	22,507	0.00%
2019/06/27	6	30.92	0	0.00	30.85	6	22,245	0.03%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/24	1.3	30.98	812	30.90	30.85	-810.7	21,819	-3.72%	大賣/鉅額交易
2019/06/21	6	30.80	0	0.00	30.80	6	21,499	0.03%
2019/06/20	1	31.45	0	0.00	31.50	1	20,930	0.00%
2019/06/19	22	31.20	31	31.17	31.25	-9	20,565	-0.04%
2019/06/18	1	30.55	1	30.60	30.80	0	20,233	0.00%
2019/06/17	21.5	30.80	21	30.75	30.70	0.5	20,085	0.00%
2019/06/14	0	0.00	4	30.50	30.65	-4	20,083	-0.02%
2019/06/13	5	30.49	3	30.60	30.60	2	20,010	0.01%
2019/06/12	41	30.51	15	30.50	30.70	26	19,695	0.13%
2019/06/11	5	31.55	2	31.55	31.30	3	18,985	0.02%
2019/06/10	14	32.00	24	31.93	31.95	-10	18,680	-0.05%
2019/06/06	18.2	31.50	45	31.47	31.70	-26.9	18,549	-0.14%
2019/06/05	0	0.00	0.4	30.90	30.90	-0.4	18,270	0.00%
2019/06/04	0	0.00	1	30.90	30.90	-1	18,096	-0.01%
2019/06/03	1	30.90	2	30.85	31.00	-1	17,959	-0.01%
2019/05/31	12	31.00	32	30.89	31.00	-20	17,916	-0.11%
2019/05/30	17	30.57	1	30.50	30.70	16	17,862	0.09%
2019/05/29	1	30.35	0	0.00	30.55	1	18,085	0.01%
2019/05/28	9	30.25	0	0.00	30.25	9	18,192	0.05%
2019/05/27	0.1	30.50	0	0.00	30.50	0.1	17,988	0.00%
2019/05/24	0	0.00	15	30.56	30.50	-15	18,165	-0.08%
2019/05/23	7.2	30.22	1	30.50	30.55	6.2	18,274	0.03%
2019/05/22	2	30.30	0	0.00	30.45	2	18,092	0.01%
2019/05/21	15	30.62	17	30.67	30.65	-2	18,227	-0.01%
2019/05/20	21	30.35	4	30.35	30.40	17	17,962	0.09%
2019/05/17	2	29.90	10	30.04	30.00	-8	17,796	-0.04%
2019/05/16	5.3	29.66	0	0.00	29.55	5.3	17,596	0.03%
2019/05/15	3	29.68	0	0.00	29.70	3	17,459	0.02%
2019/05/14	1.1	29.50	31	29.55	29.50	-29.9	17,380	-0.17%
2019/05/13	12.4	29.46	0	0.00	29.50	12.4	17,245	0.07%
2019/05/10	7	29.79	0	0.00	29.60	7	17,433	0.04%
2019/05/09	20	29.94	3.1	29.93	29.90	16.9	17,412	0.10%
2019/05/08	21	30.31	3	30.30	30.50	18	17,396	0.10%
2019/05/07	7.1	30.47	7	30.51	30.50	0.1	17,436	0.00%
2019/05/06	21	29.95	22	29.91	30.05	-1	17,395	-0.01%
2019/05/03	0.1	29.95	5	30.11	30.05	-4.9	17,439	-0.03%
2019/05/02	2	29.85	47.9	30.05	30.10	-45.9	17,252	-0.27%
2019/04/30	11	29.46	10	29.50	29.65	1	16,808	0.01%
2019/04/29	3	29.22	20	29.28	29.35	-17	16,658	-0.10%
2019/04/26	3	28.78	63	28.71	28.95	-60	16,516	-0.36%
2019/04/25	6	28.67	11	28.70	28.75	-5	16,398	-0.03%
2019/04/24	19	28.57	9	28.55	28.65	10	16,312	0.06%
2019/04/23	1	28.10	0	0.00	28.20	1	16,109	0.01%
2019/04/22	15	28.00	0	0.00	28.00	15	16,027	0.09%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/18	1	28.10	1	28.20	28.20	0	16,242	0.00%
2019/04/17	0.1	28.00	2	28.18	28.10	-1.9	16,409	-0.01%
2019/04/16	0	0.00	0.2	28.05	28.10	-0.2	16,425	0.00%
2019/04/12	1	28.30	1	28.30	28.30	0	16,410	0.00%
2019/04/11	1.4	28.13	6	28.15	28.25	-4.6	16,431	-0.03%
2019/04/09	0.8	28.10	2	28.20	28.20	-1.2	16,663	-0.01%
2019/04/08	2	28.00	12	28.05	28.05	-10	16,645	-0.06%
2019/04/03	30	28.02	1	28.05	28.00	29	16,611	0.17%
2019/04/02	0	0.00	1	27.95	27.85	-1	16,496	-0.01%
2019/04/01	27	27.91	4	28.01	27.90	23	16,481	0.14%
2019/03/29	5.2	27.95	0	0.00	28.05	5.2	16,330	0.03%
2019/03/28	10.2	27.95	2	27.95	27.95	8.2	16,222	0.05%
2019/03/27	0	0.00	2	28.05	27.95	-2	16,107	-0.01%
2019/03/25	8	27.79	2	27.78	27.75	6	16,287	0.04%
2019/03/22	1	28.10	1	28.00	28.00	0	16,101	0.00%
2019/03/21	0	0.00	6	28.00	28.10	-6	16,210	-0.04%
2019/03/20	8	27.88	5	27.97	28.00	3	16,231	0.02%
2019/03/19	1	28.00	2	28.00	28.00	-1	16,172	-0.01%
2019/03/18	0	0.00	1	27.60	27.85	-1	16,023	-0.01%
2019/03/14	25.2	27.20	0	0.00	27.30	25.2	15,768	0.16%
2019/03/13	8.2	27.32	10	27.45	27.45	-1.8	15,832	-0.01%
2019/03/12	0	0.00	6	27.42	27.30	-6	15,798	-0.04%
2019/03/08	1.1	27.05	10	27.10	27.00	-8.9	15,902	-0.06%
2019/03/05	2	27.00	0	0.00	26.95	2	17,039	0.01%
2019/03/04	10.3	27.00	1	27.15	27.00	9.3	16,936	0.05%
2019/02/27	1	27.10	1	27.10	27.25	0	16,644	0.00%
2019/02/25	6	26.99	2	27.00	27.10	4	16,504	0.02%
2019/02/22	2	26.93	0	0.00	26.95	2	16,466	0.01%
2019/02/20	1.1	26.90	0	0.00	26.95	1.1	16,593	0.01%
2019/02/19	1	26.75	0	0.00	26.80	1	16,571	0.01%
2019/02/18	6	26.68	4	26.73	26.70	2	16,645	0.01%
2019/02/15	11	26.55	0	0.00	26.40	11	16,674	0.07%
2019/02/14	3	26.62	0	0.00	26.50	3	16,770	0.02%
2019/02/13	1.1	26.55	0	0.00	26.55	1.1	16,785	0.01%
2019/02/12	4	26.71	1	26.70	26.55	3	16,730	0.02%
2019/02/11	7.3	26.51	0	0.00	26.40	7.3	16,685	0.04%
2019/01/30	3	26.75	32.2	26.80	26.60	-29.2	16,491	-0.18%
2019/01/29	2	26.45	2	26.40	26.70	0	16,256	0.00%
2019/01/28	2	26.35	0	0.00	26.50	2	16,040	0.01%
2019/01/24	2	26.38	0	0.00	26.60	2	15,898	0.01%
2019/01/23	0	0.00	12	26.54	26.60	-12	16,049	-0.07%
2019/01/22	0	0.00	1	26.25	26.45	-1	16,113	-0.01%
2019/01/21	0.3	26.25	0	0.00	26.25	0.3	16,210	0.00%
2019/01/18	0.5	26.15	0	0.00	26.10	0.5	16,482	0.00%
2019/01/16	7	26.05	0	0.00	26.00	7	17,356	0.04%
2019/01/15	0	0.00	26	26.10	26.20	-26	17,575	-0.15%
2019/01/14	2	25.80	1	26.10	26.05	1	17,578	0.01%
2019/01/11	0	0.00	9	25.97	26.00	-9	17,840	-0.05%
2019/01/10	7.4	25.96	0	0.00	26.10	7.4	17,949	0.04%
2019/01/09	0	0.00	45	25.77	25.85	-45	17,956	-0.25%
2019/01/08	14	25.50	0	0.00	25.50	14	17,927	0.08%
2019/01/07	19	25.55	50	25.55	25.60	-31	18,343	-0.17%
2019/01/04	12	25.26	9	25.40	25.25	3	18,903	0.02%
2019/01/03	25	25.34	25	25.45	25.45	0	19,761	0.00%
2019/01/02	14	25.52	13	25.67	25.45	1	20,340	0.00%
2018/12/28	16	25.26	5	25.95	25.95	11	20,647	0.05%
2018/12/27	11	25.31	0	0.00	25.30	11	20,720	0.05%
2018/12/26	12	25.24	0	0.00	25.25	12	21,011	0.06%
2018/12/25	2	25.30	9	25.40	25.35	-7	21,122	-0.03%
2018/12/24	7	25.49	10	25.50	25.50	-3	21,339	-0.01%
2018/12/22	61	25.55	0	0.00	25.60	61	21,604	0.28%
2018/12/21	15	25.59	5	25.65	25.65	10	22,143	0.05%
2018/12/20	4	25.55	6	25.70	25.70	-2	22,310	-0.01%
2018/12/19	7	25.56	15	25.64	25.70	-8	22,511	-0.04%
2018/12/18	55	25.60	30	25.80	25.60	25	22,698	0.11%
2018/12/17	2	25.70	5	25.79	25.80	-3	22,947	-0.01%
2018/12/14	11.2	25.58	0	0.00	25.65	11.2	23,284	0.05%
2018/12/13	6	25.67	2	25.65	25.70	4	23,436	0.02%
2018/12/12	19	25.71	2	25.75	25.70	17	23,792	0.07%
2018/12/11	4	25.61	5	25.67	25.75	-1	24,002	0.00%
2018/12/10	16.4	25.64	0	0.00	25.65	16.4	24,024	0.07%
2018/12/07	15	25.75	3	25.82	25.85	12	24,023	0.05%
2018/12/06	19	25.79	8	25.83	25.80	11	24,082	0.05%
2018/12/05	10	25.90	3	25.90	25.85	7	24,095	0.03%
2018/12/04	2	25.88	24	26.01	26.05	-22	24,225	-0.09%
2018/12/03	26	25.85	2	25.85	25.85	24	24,131	0.10%
2018/11/30	9.2	25.63	2	26.00	25.60	7.2	24,032	0.03%
2018/11/29	22	25.79	0	0.00	25.75	22	23,252	0.09%
2018/11/28	3	26.03	0	0.00	26.15	3	22,946	0.01%
2018/11/27	46	25.95	6	25.95	25.95	40	22,729	0.18%
2018/11/26	7	26.25	2	26.35	26.15	5	22,667	0.02%
2018/11/23	2	26.23	5	26.19	26.25	-3	22,549	-0.01%
2018/11/22	2	26.10	5	26.10	26.20	-3	22,506	-0.01%
2018/11/21	2	26.20	0	0.00	26.30	2	22,388	0.01%
2018/11/20	1	26.35	0	0.00	26.30	1	22,244	0.00%
2018/11/14	2	26.35	0	0.00	26.50	2	21,871	0.01%
2018/11/13	0	0.00	1	26.45	26.50	-1	21,913	0.00%
2018/11/12	2	26.43	0	0.00	26.50	2	21,719	0.01%
2018/11/08	0	0.00	1	26.55	26.70	-1	22,021	0.00%
2018/11/07	1.4	26.32	1	26.20	26.50	0.4	21,897	0.00%
2018/11/06	2	26.20	6	26.18	26.25	-4	21,965	-0.02%
2018/11/05	2	26.00	5	25.97	26.30	-3	22,138	-0.01%
2018/11/02	0	0.00	3	26.08	26.25	-3	22,698	-0.01%
2018/11/01	3	25.83	2	25.85	25.85	1	23,139	0.00%
2018/10/31	6	25.77	10	25.91	26.15	-4	23,353	-0.02%
2018/10/30	7	25.40	5	25.37	25.45	2	23,252	0.01%
2018/10/29	1	25.10	13	25.12	25.30	-12	23,454	-0.05%
2018/10/26	15	25.23	13	25.32	25.35	2	23,616	0.01%
2018/10/25	17	25.52	3	25.53	25.55	14	23,399	0.06%
2018/10/24	18	25.70	1	26.05	26.00	17	23,376	0.07%
2018/10/23	3	26.02	1	26.20	26.20	2	23,147	0.01%
2018/10/22	7	26.11	0	0.00	26.15	7	23,096	0.03%
2018/10/19	2	26.25	1	26.45	26.25	1	23,034	0.00%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	0	0.00	1	26.55	26.65	-1	22,826	0.00%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/15	6	26.59	4	26.65	26.55	2	22,510	0.01%
2018/10/12	12	26.75	19	26.48	27.00	-7	22,004	-0.03%
2018/10/11	29	26.58	20	26.54	26.50	9	21,453	0.04%
2018/10/09	3	27.57	5	27.68	27.55	-2	20,649	-0.01%
2018/10/08	8	27.03	2	27.00	27.00	6	20,075	0.03%
2018/10/05	17	26.86	0	0.00	26.80	17	19,678	0.09%
2018/10/04	0.1	27.25	20	27.25	27.30	-19.9	19,341	-0.10%
2018/10/02	23	27.25	1	27.40	27.15	22	18,896	0.12%
2018/10/01	8	27.65	13	27.68	27.50	-5	18,653	-0.03%
2018/09/28	1	27.40	14	27.45	27.50	-13	18,618	-0.07%
2018/09/27	5	27.20	3	27.28	27.30	2	18,201	0.01%
2018/09/26	7	27.19	5	27.30	27.30	2	17,944	0.01%
2018/09/25	1	27.25	6	27.25	27.30	-5	17,847	-0.03%
2018/09/21	0	0.00	2	27.15	27.15	-2	17,691	-0.01%
2018/09/20	0	0.00	1	27.10	27.00	-1	17,642	-0.01%
2018/09/19	13	26.89	33	26.94	27.00	-20	17,714	-0.11%
2018/09/18	5	26.65	7	26.59	26.80	-2	17,619	-0.01%
2018/09/17	0	0.00	45	26.21	26.40	-45	17,314	-0.26%
2018/09/14	4.1	26.00	0	0.00	25.95	4.1	17,104	0.02%
2018/09/13	3	25.95	2	26.00	26.10	1	17,261	0.01%
2018/09/11	0	0.00	4	25.89	26.00	-4	17,518	-0.02%
2018/09/10	0	0.00	6	25.82	25.80	-6	17,745	-0.03%
2018/09/07	1	25.75	11	25.89	25.90	-10	18,061	-0.06%
2018/09/06	18	25.68	1	25.85	25.90	17	18,201	0.09%
2018/09/05	27	25.79	0	0.00	25.70	27	18,304	0.15%
2018/09/04	2	25.95	41	25.98	26.05	-39	18,536	-0.21%
2018/09/03	12	25.65	3	25.70	25.75	9	18,749	0.05%
2018/08/31	11	25.72	0	0.00	25.80	11	18,988	0.06%
2018/08/30	2	25.75	0	0.00	25.80	2	19,107	0.01%
2018/08/29	12	25.81	0	0.00	25.85	12	19,301	0.06%
2018/08/28	1	25.85	0	0.00	25.90	1	19,401	0.01%
2018/08/27	0	0.00	4	25.85	25.80	-4	19,541	-0.02%
2018/08/24	3	25.98	0	0.00	26.00	3	19,728	0.02%
2018/08/23	0	0.00	1	26.10	26.10	-1	20,727	0.00%
2018/08/22	0	0.00	2	25.93	25.95	-2	21,190	-0.01%
2018/08/21	4	25.68	7	25.74	25.85	-3	21,207	-0.01%
2018/08/20	4	25.51	0	0.00	25.50	4	21,235	0.02%
2018/08/17	8	25.56	0	0.00	25.55	8	21,188	0.04%
2018/08/16	57	25.35	0	0.00	25.35	57	21,212	0.27%
2018/08/15	14	25.72	6	25.88	25.60	8	20,984	0.04%
2018/08/14	12	26.04	0	0.00	26.00	12	20,802	0.06%
2018/08/13	8	26.19	14	26.24	26.15	-6	20,934	-0.03%
2018/08/10	3.1	26.21	3	26.20	26.35	0.1	20,884	0.00%
2018/08/09	23	26.10	25	26.15	26.05	-2	20,807	-0.01%
2018/08/08	24	27.37	25.3	27.36	27.35	-1.3	20,242	-0.01%
2018/08/07	39	27.26	0	0.00	27.30	39	19,791	0.20%
2018/08/06	13	27.40	2	27.40	27.30	11	19,509	0.06%
2018/08/03	31	27.38	2	27.43	27.35	29	19,296	0.15%
2018/08/02	6.6	27.38	5	27.45	27.35	1.6	19,020	0.01%
2018/08/01	2.2	27.37	10	27.35	27.45	-7.8	18,801	-0.04%
2018/07/31	21.7	27.22	2	27.30	27.25	19.7	18,719	0.11%
2018/07/30	4	27.20	1	27.25	27.25	3	18,311	0.02%
2018/07/27	0	0.00	1	27.30	27.25	-1	18,238	-0.01%
2018/07/26	25	27.20	0	0.00	27.35	25	18,172	0.14%
2018/07/25	15	27.10	4	27.21	27.20	11	18,263	0.06%
2018/07/24	2	27.05	0	0.00	27.10	2	18,258	0.01%
2018/07/23	1	27.00	10	27.04	26.95	-9	18,223	-0.05%
2018/07/18	5	26.95	1	27.00	27.00	4	18,634	0.02%
2018/07/17	1	26.75	0	0.00	26.95	1	18,668	0.01%
2018/07/16	2	26.88	0	0.00	26.80	2	18,590	0.01%
2018/07/13	0	0.00	1	26.90	27.00	-1	18,701	-0.01%
2018/07/12	0	0.00	5	26.78	26.85	-5	18,855	-0.03%
2018/07/11	2	26.33	0	0.00	26.55	2	18,861	0.01%
2018/07/06	4	26.21	0	0.00	26.45	4	18,784	0.02%
2018/07/04	1	26.50	1	26.60	26.50	0	18,733	0.00%
2018/07/03	7	26.37	0	0.00	26.40	7	18,823	0.04%
2018/07/02	7	26.55	10	26.55	26.50	-3	18,808	-0.02%
2018/06/29	0	0.00	2	26.70	26.90	-2	18,714	-0.01%
2018/06/28	6	26.38	0	0.00	26.30	6	18,358	0.03%
2018/06/21	1	26.60	1	26.70	26.60	0	17,745	0.00%
2018/06/20	0	0.00	35	26.36	26.60	-35	17,816	-0.20%
2018/06/19	22	26.40	1	26.35	26.35	21	17,676	0.12%
2018/06/15	2	26.55	0	0.00	26.75	2	17,378	0.01%
2018/06/13	21	26.70	2	26.88	26.75	19	16,862	0.11%
2018/06/12	1	26.80	0	0.00	26.75	1	16,992	0.01%
2018/06/11	3	26.97	0	0.00	26.95	3	16,674	0.02%
2018/06/08	10	27.08	1	27.10	27.10	9	16,438	0.05%
2018/06/07	1	27.25	2.2	27.30	27.35	-1.2	16,439	-0.01%
2018/06/05	1	27.40	7	27.34	27.35	-6	16,212	-0.04%
2018/06/04	0	0.00	22	26.99	27.10	-22	16,018	-0.14%
2018/06/01	0	0.00	5	26.66	26.70	-5	16,023	-0.03%
2018/05/31	7	26.26	0	0.00	26.25	7	15,814	0.04%
2018/05/30	35	26.28	1	26.30	26.35	34	14,888	0.23%
2018/05/29	1	26.90	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	1	26.95	27.15	-1	14,386	-0.01%
2018/05/25	2	26.85	1	27.00	26.85	1	14,436	0.01%
2018/05/24	0	0.00	2	26.95	27.05	-2	14,362	-0.01%
2018/05/22	0	0.00	2	27.00	26.80	-2	14,404	-0.01%
2018/05/21	2	26.98	21	27.00	27.00	-19	14,468	-0.13%
2018/05/18	0	0.00	6	26.64	26.70	-6	14,358	-0.04%
2018/05/17	1	26.55	18	26.57	26.45	-17	14,343	-0.12%
2018/05/16	0	0.00	4	26.50	26.45	-4	14,222	-0.03%
2018/05/15	2	26.40	5	26.57	26.30	-3	14,371	-0.02%
2018/05/11	0	0.00	2	26.35	26.40	-2	14,747	-0.01%
2018/05/10	0.1	26.10	0	0.00	26.10	0.1	14,667	0.00%
2018/05/09	3	26.05	5	26.15	26.15	-2	14,556	-0.01%
2018/05/08	0	0.00	1	26.10	26.20	-1	14,534	-0.01%
2018/05/07	0	0.00	2	26.05	26.00	-2	14,407	-0.01%
2018/05/04	2.2	25.87	0	0.00	25.80	2.2	14,377	0.02%
2018/05/03	1	26.10	0	0.00	26.10	1	14,275	0.01%
2018/05/02	1	26.20	17	26.25	26.25	-16	14,358	-0.11%
2018/04/30	0	0.00	4	26.09	26.25	-4	14,330	-0.03%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	0	0.00	1	25.80	25.95	-1	14,441	-0.01%
2018/04/25	0	0.00	5	25.88	26.00	-5	14,759	-0.03%
2018/04/24	0	0.00	1	25.95	25.90	-1	15,016	-0.01%
2018/04/23	0	0.00	10	25.80	25.80	-10	14,880	-0.07%
2018/04/19	1	25.50	10	25.52	25.75	-9	15,333	-0.06%
2018/04/18	8	25.24	6	25.55	25.20	2	15,220	0.01%
2018/04/17	6	25.36	3	25.35	25.35	3	15,217	0.02%
2018/04/16	1	25.55	1	25.60	25.65	0	15,449	0.00%
2018/04/13	3	25.60	1	25.60	25.60	2	15,612	0.01%
2018/04/12	0	0.00	13	25.61	25.65	-13	15,740	-0.08%
2018/04/11	10	25.45	10	25.55	25.50	0	15,782	0.00%
2018/04/10	0	0.00	10	25.60	25.65	-10	15,774	-0.06%
2018/04/09	0	0.00	1	25.35	25.45	-1	15,749	-0.01%
2018/04/03	1	25.30	4	25.30	25.25	-3	15,734	-0.02%
2018/03/31	2	25.20	2	25.20	25.20	0	15,728	0.00%
2018/03/30	0	0.00	4	25.20	25.10	-4	15,729	-0.03%
2018/03/28	10	25.15	0	0.00	25.05	10	15,312	0.07%
2018/03/27	1	25.35	6	25.34	25.40	-5	15,155	-0.03%
2018/03/26	6	25.09	0	0.00	25.15	6	15,074	0.04%
2018/03/23	2	25.18	1	25.05	25.20	1	15,063	0.01%
2018/03/22	5	25.35	16	25.50	25.40	-11	15,035	-0.07%
2018/03/20	0	0.00	1	25.30	25.35	-1	15,086	-0.01%
2018/03/19	0	0.00	4	25.45	25.45	-4	15,040	-0.03%
2018/03/15	0.4	25.20	0	0.00	25.10	0.4	14,898	0.00%
2018/03/14	4	25.25	0	0.00	25.30	4	14,896	0.03%
2018/03/13	3	25.53	29	25.62	25.65	-26	14,951	-0.17%
2018/03/12	0	0.00	22	25.45	25.45	-22	14,878	-0.15%
2018/03/09	2	24.95	1	25.00	24.95	1	14,827	0.01%
2018/03/08	0	0.00	6	24.87	24.95	-6	14,925	-0.04%
2018/03/07	10	24.56	0	0.00	24.50	10	14,924	0.07%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	3	24.78	41	24.94	24.75	-38	15,176	-0.25%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/03/01	5	24.75	3	25.08	25.10	2	15,275	0.01%
2018/02/27	1	25.05	0	0.00	24.95	1	15,200	0.01%
2018/02/26	16	25.10	0	0.00	25.00	16	15,119	0.11%
2018/02/22	1	24.50	1	24.50	24.75	0	15,186	0.00%
2018/02/21	14	24.46	0	0.00	24.70	14	15,238	0.09%
2018/02/12	6.4	24.12	3	24.15	24.15	3.4	15,114	0.02%
2018/02/09	31	23.93	0	0.00	23.95	31	14,961	0.21%
2018/02/08	11	24.15	2	24.28	24.10	9	14,808	0.06%
2018/02/07	5	24.25	2.2	24.42	24.10	2.8	14,746	0.02%
2018/02/06	28	24.16	78	24.40	24.00	-50	14,471	-0.35%
2018/02/05	25	24.99	3.1	25.00	25.00	21.9	13,932	0.16%
2018/02/02	3	25.18	0	0.00	25.30	3	13,770	0.02%
2018/02/01	1	25.40	0	0.00	25.40	1	13,686	0.01%
2018/01/29	1	25.60	0	0.00	25.70	1	13,726	0.01%
2018/01/26	2	25.43	1	25.60	25.60	1	13,693	0.01%
2018/01/25	0	0.00	9	25.53	25.60	-9	13,758	-0.07%
2018/01/24	0	0.00	0	25.20	25.30	0	13,653	0.00%
2018/01/23	2	25.30	2	25.33	25.40	0	13,653	0.00%
2018/01/22	3	25.35	6	25.37	25.50	-3	13,529	-0.02%
2018/01/19	1	25.40	10	25.28	25.55	-9	13,456	-0.07%
2018/01/18	3	25.73	6	25.82	25.80	-3	13,177	-0.02%
2018/01/16	0	0.00	13	25.93	25.85	-13	12,568	-0.10%
2018/01/15	0	0.00	16	25.84	25.95	-16	12,169	-0.13%
2018/01/12	2	25.40	2	25.40	25.35	0	11,888	0.00%
2018/01/11	3	25.07	5	25.18	25.40	-2	11,784	-0.02%
2018/01/10	1	25.25	36	25.13	25.35	-35	11,800	-0.30%
2018/01/09	4	25.04	0	0.00	25.00	4	11,545	0.03%
2018/01/08	0	0.00	3	25.07	25.15	-3	11,383	-0.03%
2018/01/05	1	24.65	6	24.79	24.90	-5	11,178	-0.04%
2018/01/04	0	0.00	1	24.45	24.60	-1	11,052	-0.01%
2018/01/03	5	24.20	4	24.39	24.50	1	11,122	0.01%
2018/01/02	0	0.00	10	24.15	24.20	-10	10,905	-0.09%